Switch Metals Plc (AIM:SWT)
London · Delayed Price · Currency is GBP · Price in GBX 5.25
0.00 (0.00%)
At close: Oct 16, 2026
Switch Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |