Switch Metals Plc (AIM:SWT)
London · Delayed Price · Currency is GBP · Price in GBX 6.50
0.00 (0.00%)
At close: Sep 18, 2026
Switch Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 8.38 | 8.49 | 8.25 | 8.38 | 8.38 | - | 99,527 |
| Aug 26, 2026 | 8.38 | 8.49 | 8.40 | 8.38 | 8.38 | - | 24,493 |
| 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 |