Switch Metals Plc (AIM:SWT)
London · Delayed Price · Currency is GBP · Price in GBX 8.75
0.00 (0.00%)
At close: Jul 27, 2026
Switch Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |