Switch Metals Plc (AIM:SWT)
London · Delayed Price · Currency is GBP · Price in GBX 10.18
-0.57 (-5.35%)
Last updated: Jun 17, 2026, 1:54 PM GMT
Switch Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 10.50 | 11.00 | 10.25 | 10.75 | 10.75 | 2.38% | 983,907 |
| Jun 15, 2026 | 10.25 | 11.00 | 10.20 | 10.50 | 10.50 | 1.94% | 326,377 |
| Jun 12, 2026 | 10.75 | 11.00 | 10.00 | 10.30 | 10.30 | -4.19% | 145,459 |
| Jun 11, 2026 | 10.75 | 10.70 | 10.53 | 10.75 | 10.75 | - | 19,539 |
| Jun 10, 2026 | 10.75 | 10.73 | 10.50 | 10.75 | 10.75 | - | 31,119 |
| Jun 9, 2026 | 10.65 | 11.10 | 10.50 | 10.75 | 10.75 | -2.27% | 348,788 |
| Jun 8, 2026 | 11.50 | 11.68 | 10.50 | 11.00 | 11.00 | -4.35% | 209,908 |
| Jun 5, 2026 | 11.50 | 11.55 | 11.05 | 11.50 | 11.50 | - | 82,509 |
| Jun 4, 2026 | 12.50 | 12.22 | 11.13 | 11.50 | 11.50 | -8.00% | 914,635 |
| Jun 3, 2026 | 12.50 | 13.00 | 12.16 | 12.50 | 12.50 | - | 517,258 |
| Jun 2, 2026 | 11.50 | 13.00 | 11.00 | 12.50 | 12.50 | 8.70% | 849,602 |
| Jun 1, 2026 | 11.00 | 11.95 | 10.50 | 11.50 | 11.50 | 4.55% | 682,636 |
| May 29, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 4.76% | 98,532 |
| May 28, 2026 | 11.00 | 11.50 | 10.50 | 10.50 | 10.50 | -4.55% | 260,933 |
| May 27, 2026 | 11.30 | 12.00 | 10.50 | 11.00 | 11.00 | -2.22% | 230,948 |
| May 26, 2026 | 11.25 | 11.85 | 10.80 | 11.25 | 11.25 | - | 197,353 |
| May 22, 2026 | 11.25 | 11.20 | 10.78 | 11.25 | 11.25 | 4.17% | 108,240 |
| May 21, 2026 | 11.50 | 12.00 | 10.50 | 10.80 | 10.80 | -6.09% | 492,522 |
| May 20, 2026 | 11.50 | 11.70 | 11.00 | 11.50 | 11.50 | - | 33,147 |
| May 19, 2026 | 11.50 | 12.00 | 11.20 | 11.50 | 11.50 | - | 76,147 |
| May 18, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 115,500 |
| May 15, 2026 | 12.25 | 12.50 | 11.70 | 12.00 | 12.00 | -2.04% | 927,239 |
| May 14, 2026 | 12.50 | 13.00 | 11.50 | 12.25 | 12.25 | -2.00% | 868,485 |
| May 13, 2026 | 12.50 | 13.00 | 11.61 | 12.50 | 12.50 | 2.46% | 652,978 |
| May 12, 2026 | 11.75 | 12.85 | 11.75 | 12.20 | 12.20 | 3.83% | 510,267 |
| May 11, 2026 | 11.50 | 12.00 | 10.50 | 11.75 | 11.75 | 6.82% | 249,162 |
| May 8, 2026 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 478,381 |
| May 7, 2026 | 11.50 | 12.00 | 10.50 | 11.25 | 11.25 | -2.17% | 513,743 |
| May 6, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 13,403 |
| May 5, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 480,707 |
| May 1, 2026 | 11.50 | 12.00 | 11.26 | 11.50 | 11.50 | -4.17% | 45,888 |
| Apr 30, 2026 | 12.00 | 13.00 | 10.00 | 12.00 | 12.00 | -7.69% | 1,566,890 |
| Apr 29, 2026 | 13.00 | 14.00 | 12.20 | 13.00 | 13.00 | - | 14,188 |
| Apr 28, 2026 | 13.00 | 14.00 | 12.10 | 13.00 | 13.00 | - | 205,558 |
| Apr 27, 2026 | 12.50 | 13.00 | 12.00 | 13.00 | 13.00 | 4.00% | 264,775 |
| Apr 24, 2026 | 12.50 | 12.85 | 12.10 | 12.50 | 12.50 | - | 27,275 |
| Apr 23, 2026 | 12.00 | 13.00 | 11.80 | 12.50 | 12.50 | 4.17% | 46,290 |
| Apr 22, 2026 | 12.00 | 12.60 | 11.80 | 12.00 | 12.00 | - | 143,470 |
| Apr 21, 2026 | 12.00 | 13.00 | 11.78 | 12.00 | 12.00 | 7.14% | 56,980 |
| Apr 20, 2026 | 12.00 | 13.00 | 11.00 | 11.20 | 11.20 | -13.85% | 153,836 |
| Apr 17, 2026 | 12.00 | 13.00 | 11.00 | 13.00 | 13.00 | 8.33% | 158,613 |
| Apr 16, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 55,653 |
| Apr 15, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 8,680 |
| Apr 14, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 312,775 |
| Apr 13, 2026 | 12.00 | 13.00 | 11.75 | 12.00 | 12.00 | -4.00% | 71,947 |
| Apr 10, 2026 | 12.50 | 12.90 | 12.00 | 12.50 | 12.50 | - | 208,050 |
| Apr 9, 2026 | 13.00 | 14.00 | 12.25 | 12.50 | 12.50 | - | 660,850 |
| Apr 8, 2026 | 12.00 | 13.00 | 12.00 | 12.50 | 12.50 | 4.17% | 667,659 |
| Apr 7, 2026 | 11.00 | 13.00 | 10.00 | 12.00 | 12.00 | 9.09% | 868,836 |
| Apr 2, 2026 | 10.98 | 12.00 | 10.00 | 11.00 | 11.00 | 4.76% | 84,631 |