Shearwater Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	109.50	109.80	106.00	106.50	106.50	97,458
2022-01-18	113.50	113.50	108.00	109.50	109.50	74,010
2022-01-17	115.50	116.00	113.00	115.50	115.50	12,741
2022-01-14	115.50	116.70	115.50	115.50	115.50	1,238
2022-01-13	113.50	117.75	113.33	115.50	115.50	14,139
2022-01-12	114.00	114.90	113.50	113.50	113.50	3,107
2022-01-11	117.00	118.27	113.25	114.00	114.00	37,903
2022-01-10	116.50	117.43	114.10	116.50	116.50	12,366
2022-01-07	114.50	116.50	112.00	116.50	116.50	35,097
2022-01-06	117.40	117.40	112.33	114.50	114.50	25,986
2022-01-05	111.00	119.00	110.00	117.50	117.50	84,461
2022-01-04	111.00	112.00	108.00	111.00	111.00	51,994
2021-12-31	108.50	112.00	106.00	110.50	110.50	58,535
2021-12-30	110.50	112.00	106.10	108.50	108.50	24,863
2021-12-29	112.10	112.10	108.00	110.50	110.50	30,391
2021-12-24	115.00	117.00	115.00	115.00	115.00	9,921
2021-12-23	110.50	117.85	110.00	114.50	114.50	95,911
2021-12-22	106.50	111.75	105.10	110.50	110.50	96,101
2021-12-21	106.00	106.95	104.21	106.50	106.50	16,426
2021-12-20	105.50	107.20	103.13	106.00	106.00	13,267
2021-12-17	105.50	105.50	104.99	105.50	105.50	464
2021-12-16	104.50	105.50	102.10	105.50	105.50	18,602
2021-12-15	106.50	106.84	102.00	104.50	104.50	39,468
2021-12-14	105.50	107.00	104.00	106.50	106.50	26,085
2021-12-13	102.75	110.00	102.75	103.00	103.00	113,540
2021-12-10	97.500	102.95	97.500	100.50	100.50	141,910
2021-12-09	98.500	103.00	96.100	97.500	97.500	532,021
2021-12-08	107.50	109.11	95.250	98.500	98.500	814,571
2021-12-07	108.00	110.00	95.000	108.00	108.00	431,838
2021-12-06	111.00	112.00	106.00	108.00	108.00	26,087
2021-12-03	111.00	111.00	111.00	111.00	111.00	20,747
2021-12-02	112.00	112.00	110.00	111.00	111.00	26,684
2021-12-01	111.00	115.00	110.20	112.00	112.00	143,010
2021-11-30	112.50	112.50	111.00	111.00	111.00	15,908
2021-11-29	114.50	116.50	114.00	114.50	114.50	7,658
2021-11-26	121.50	122.00	113.00	114.50	114.50	103,073
2021-11-25	120.00	122.00	118.00	121.50	121.50	79,593
2021-11-24	119.50	119.89	119.00	119.50	119.50	14,106
2021-11-23	121.15	121.15	119.50	119.50	119.50	18,962
2021-11-22	122.50	122.50	121.00	122.50	122.50	23,415
2021-11-19	122.50	122.50	122.20	122.50	122.50	1,500
2021-11-18	122.50	122.50	122.00	122.50	122.50	845
2021-11-17	125.50	127.00	122.00	124.00	124.00	20,001
2021-11-16	126.00	126.00	125.50	125.50	125.50	5,000
2021-11-15	127.50	127.94	126.00	126.50	126.50	19,621
2021-11-12	125.50	128.00	124.30	127.50	127.50	60,577
2021-11-11	124.50	126.75	123.00	125.50	125.50	25,290
2021-11-10	122.00	125.75	120.00	124.50	124.50	48,497
2021-11-09	125.00	126.00	121.25	122.00	122.00	117,723
2021-11-08	125.00	125.00	123.30	125.00	125.00	11,777
2021-11-05	125.00	125.00	121.72	125.00	125.00	28,795
2021-11-04	121.50	126.80	120.30	125.00	125.00	62,469
2021-11-03	127.50	128.00	120.25	121.50	121.50	128,291
2021-11-02	143.50	143.50	126.75	127.50	127.50	192,297
2021-11-01	139.00	143.00	138.55	140.50	140.50	23,846
2021-10-29	139.50	139.50	139.00	139.00	139.00	2,846
2021-10-28	141.50	141.50	140.00	141.50	141.50	26,555
2021-10-27	143.50	143.70	140.00	141.50	141.50	37,684
2021-10-26	143.50	144.20	141.00	143.50	143.50	20,711
2021-10-25	140.00	144.00	138.08	143.50	143.50	56,968

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.