Switch Metals Plc (AIM:SWT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.600
-0.150 (-3.16%)
At close: Nov 6, 2026
Switch Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.50 | 5.00 | 4.28 | 4.60 | 4.60 | -3.16% | 214,403 |
| Nov 5, 2026 | 5.10 | 5.50 | 4.55 | 4.75 | 4.75 | -6.86% | 680,043 |
| Nov 4, 2026 | 5.25 | 5.50 | 4.76 | 5.10 | 5.10 | -2.86% | 551,736 |
| Nov 3, 2026 | 5.25 | 5.50 | 5.10 | 5.25 | 5.25 | - | 10,208 |
| Nov 2, 2026 | 5.25 | 5.50 | 4.68 | 5.25 | 5.25 | 1.94% | 1,076,357 |
| Oct 30, 2026 | 5.25 | 5.00 | 5.00 | 5.15 | 5.15 | -1.90% | 120,079 |
| Oct 29, 2026 | 5.25 | 5.33 | 5.28 | 5.25 | 5.25 | - | 2,183 |
| Oct 28, 2026 | 5.00 | 5.36 | 4.72 | 5.25 | 5.25 | 10.53% | 851,154 |
| Oct 27, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | -5.00% | 24,009 |
| Oct 26, 2026 | 5.00 | 4.70 | 4.50 | 5.00 | 5.00 | - | 34,140 |
| Oct 23, 2026 | 5.25 | 5.15 | 4.50 | 5.00 | 5.00 | -4.76% | 80,991 |
| Oct 22, 2026 | 5.25 | 5.15 | 5.00 | 5.25 | 5.25 | - | 1,441 |
| Oct 21, 2026 | 5.25 | 5.01 | 5.00 | 5.25 | 5.25 | - | 930,000 |
| Oct 20, 2026 | 5.25 | 5.10 | 5.10 | 5.25 | 5.25 | - | 4,000 |
| Oct 19, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 2,066 |
| Oct 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 15, 2026 | 5.20 | 5.50 | 5.00 | 5.25 | 5.25 | - | 3,833,161 |
| Oct 14, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 87,817 |
| Oct 13, 2026 | 5.00 | 5.11 | 5.00 | 5.25 | 5.25 | - | 44,479 |
| Oct 12, 2026 | 5.01 | 5.02 | 5.01 | 5.25 | 5.25 | - | 9,955 |
| Oct 9, 2026 | 5.00 | 5.00 | 5.00 | 5.25 | 5.25 | - | 100,000 |
| Oct 8, 2026 | 5.00 | 5.00 | 5.00 | 5.25 | 5.25 | - | 5,793 |
| Oct 7, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 121,662 |
| Oct 6, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 117,821 |
| Oct 5, 2026 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 214,558 |
| Oct 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 1, 2026 | 5.75 | 6.00 | 5.70 | 5.75 | 5.75 | - | 1,160 |
| Sep 30, 2026 | 5.50 | 6.00 | 5.50 | 5.75 | 5.75 | - | 45,267 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.50 | 5.75 | 5.75 | - | 61,041 |
| Sep 28, 2026 | 6.13 | 6.50 | 5.50 | 5.75 | 5.75 | -6.12% | 151,926 |
| Sep 25, 2026 | 5.75 | 6.50 | 5.75 | 6.13 | 6.13 | - | 11,158 |
| Sep 24, 2026 | 6.50 | 6.50 | 5.80 | 6.13 | 6.13 | - | 64,349 |
| Sep 23, 2026 | 6.13 | 6.13 | 5.80 | 6.13 | 6.13 | - | 127,876 |
| Sep 22, 2026 | 5.77 | 6.17 | 5.77 | 6.13 | 6.13 | - | 34,434 |
| Sep 21, 2026 | 6.15 | 7.00 | 5.75 | 6.13 | 6.13 | -5.77% | 266,964 |
| Sep 18, 2026 | 6.15 | 6.20 | 6.15 | 6.50 | 6.50 | - | 4,863 |
| Sep 17, 2026 | 6.25 | 6.25 | 6.25 | 6.50 | 6.50 | - | 389,961 |
| Sep 16, 2026 | 6.26 | 6.50 | 6.00 | 6.50 | 6.50 | 4.00% | 524,696 |
| Sep 15, 2026 | 6.75 | 6.65 | 6.25 | 6.25 | 6.25 | -3.85% | 184,973 |
| Sep 14, 2026 | 6.73 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | 151,174 |
| Sep 11, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 189,573 |
| Sep 10, 2026 | 7.00 | 7.00 | 6.63 | 6.75 | 6.75 | 3.85% | 197,756 |
| Sep 9, 2026 | 7.75 | 8.00 | 6.50 | 6.50 | 6.50 | -16.13% | 1,408,442 |
| Sep 8, 2026 | 8.13 | 8.15 | 7.55 | 7.75 | 7.75 | -4.62% | 276,094 |
| Sep 7, 2026 | 8.13 | 8.20 | 8.20 | 8.13 | 8.13 | - | 976 |
| Sep 4, 2026 | 8.38 | 8.50 | 8.00 | 8.13 | 8.13 | -2.99% | 416,202 |
| Sep 3, 2026 | 8.38 | 8.50 | 8.25 | 8.38 | 8.38 | - | 9,145 |
| Sep 2, 2026 | 8.25 | 8.50 | 8.25 | 8.38 | 8.38 | - | 107,173 |
| Sep 1, 2026 | 8.38 | 8.45 | 8.26 | 8.38 | 8.38 | - | 87,800 |
| Aug 28, 2026 | 8.38 | 8.49 | 8.25 | 8.38 | 8.38 | - | 120,346 |