Switch Metals Plc (AIM:SWT)
London · Delayed Price · Currency is GBP · Price in GBX 8.38
0.00 (0.00%)
At close: Aug 25, 2026
Switch Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.38 | 8.50 | 8.25 | 8.38 | 8.38 | - | 232,824 |
| Aug 24, 2026 | 8.40 | 8.40 | 8.25 | 8.38 | 8.38 | - | 25,456 |
| Aug 21, 2026 | 8.40 | 8.40 | 8.40 | 8.38 | 8.38 | - | 11,822 |
| Aug 20, 2026 | 8.25 | 8.40 | 8.25 | 8.38 | 8.38 | - | 261,558 |
| Aug 19, 2026 | 8.31 | 8.31 | 8.25 | 8.38 | 8.38 | -2.90% | 80,661 |
| Aug 18, 2026 | 8.25 | 8.50 | 8.25 | 8.63 | 8.63 | - | 47,847 |
| Aug 17, 2026 | 8.25 | 9.00 | 8.25 | 8.63 | 8.63 | - | 67,134 |
| Aug 14, 2026 | 8.70 | 8.70 | 8.64 | 8.63 | 8.63 | - | 18,158 |
| Aug 13, 2026 | 8.45 | 9.00 | 8.26 | 8.63 | 8.63 | - | 82,421 |
| Aug 12, 2026 | 8.63 | 9.00 | 8.25 | 8.63 | 8.63 | - | 32,485 |
| Aug 11, 2026 | 8.63 | 8.28 | 8.25 | 8.63 | 8.63 | - | 300,145 |
| Aug 10, 2026 | 8.50 | 9.00 | 8.20 | 8.63 | 8.63 | 1.47% | 327,874 |
| Aug 7, 2026 | 8.25 | 8.50 | 8.13 | 8.50 | 8.50 | 3.03% | 203,205 |
| Aug 6, 2026 | 8.25 | 8.49 | 8.00 | 8.25 | 8.25 | - | 325,866 |
| Aug 5, 2026 | 8.13 | 8.25 | 8.03 | 8.25 | 8.25 | 1.54% | 75,267 |
| Aug 4, 2026 | 8.25 | 8.25 | 8.11 | 8.13 | 8.13 | -1.52% | 34,450 |
| Aug 3, 2026 | 8.50 | 8.20 | 8.00 | 8.25 | 8.25 | -2.94% | 16,971 |
| Jul 31, 2026 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | -2.86% | 129,016 |
| Jul 30, 2026 | 8.75 | 9.00 | 8.63 | 8.75 | 8.75 | - | 229,596 |
| Jul 29, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 3,092 |
| Jul 28, 2026 | 8.75 | 8.80 | 8.80 | 8.75 | 8.75 | - | 591 |
| Jul 27, 2026 | 8.75 | 9.00 | 9.00 | 8.75 | 8.75 | - | 42 |
| Jul 24, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 69,578 |
| Jul 23, 2026 | 9.25 | 9.06 | 8.50 | 8.75 | 8.75 | -5.41% | 248,225 |
| Jul 22, 2026 | 9.25 | 9.50 | 9.06 | 9.25 | 9.25 | - | 8,789 |
| Jul 21, 2026 | 9.25 | 9.20 | 9.20 | 9.25 | 9.25 | - | 79,000 |
| Jul 20, 2026 | 9.38 | 9.37 | 9.00 | 9.25 | 9.25 | -1.33% | 347,801 |
| Jul 17, 2026 | 9.38 | 9.43 | 9.25 | 9.38 | 9.38 | - | 17,251 |
| Jul 16, 2026 | 9.50 | 9.57 | 9.28 | 9.38 | 9.38 | -1.32% | 137,483 |
| Jul 15, 2026 | 9.38 | 9.75 | 9.28 | 9.50 | 9.50 | 1.33% | 414,272 |
| Jul 14, 2026 | 9.38 | 9.75 | 9.24 | 9.38 | 9.38 | - | 67,995 |
| Jul 13, 2026 | 9.38 | 9.75 | 9.23 | 9.38 | 9.38 | - | 173 |
| Jul 10, 2026 | 9.38 | 9.75 | 9.00 | 9.38 | 9.38 | - | 50,389 |
| Jul 9, 2026 | 9.38 | 9.44 | 9.00 | 9.38 | 9.38 | - | 16,670 |
| Jul 8, 2026 | 9.38 | 9.45 | 9.19 | 9.38 | 9.38 | - | 54,809 |
| Jul 7, 2026 | 9.38 | 9.75 | 9.00 | 9.38 | 9.38 | - | 102,671 |
| Jul 6, 2026 | 9.25 | 9.41 | 9.00 | 9.38 | 9.38 | 1.35% | 869 |
| Jul 3, 2026 | 9.25 | 9.50 | 9.13 | 9.25 | 9.25 | - | 7,210 |
| Jul 2, 2026 | 9.75 | 10.00 | 9.10 | 9.25 | 9.25 | -5.13% | 100,616 |
| Jul 1, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 9,028 |
| Jun 30, 2026 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | - | 22,654 |
| Jun 29, 2026 | 9.75 | 9.80 | 9.80 | 9.75 | 9.75 | - | 827 |
| Jun 26, 2026 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 358,464 |
| Jun 25, 2026 | 10.25 | 10.35 | 10.03 | 10.25 | 10.25 | - | 40,827 |
| Jun 24, 2026 | 10.00 | 10.50 | 9.58 | 10.25 | 10.25 | 2.50% | 985,065 |
| Jun 23, 2026 | 10.25 | 10.10 | 9.77 | 10.00 | 10.00 | -2.44% | 168,731 |
| Jun 22, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 142,767 |
| Jun 19, 2026 | 10.25 | 10.15 | 10.00 | 10.25 | 10.25 | - | 87,853 |
| Jun 18, 2026 | 10.18 | 10.18 | 10.00 | 10.25 | 10.25 | - | 133,599 |
| Jun 17, 2026 | 10.75 | 10.87 | 9.75 | 10.25 | 10.25 | -4.65% | 1,112,834 |