Switch Metals Plc (AIM:SWT)
London · Delayed Price · Currency is GBP · Price in GBX 10.70
-0.30 (-2.73%)
Last updated: May 28, 2026, 11:00 AM GMT
Switch Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 10.50 | 11.00 | 10.56 | 10.50 | 10.50 | - | 161,988 |
| Mar 31, 2026 | 10.00 | 12.00 | 10.00 | 10.50 | 10.50 | -8.70% | 195,095 |
| Mar 30, 2026 | 11.00 | 12.00 | 10.00 | 11.50 | 11.50 | 4.55% | 511,425 |
| Mar 27, 2026 | 15.00 | 14.80 | 10.00 | 11.00 | 11.00 | -24.14% | 1,249,445 |
| Mar 26, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 123,277 |
| Mar 25, 2026 | 14.82 | 15.00 | 14.30 | 14.50 | 14.50 | -1.36% | 110,562 |
| Mar 24, 2026 | 14.10 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | 168,777 |
| Mar 23, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 186,942 |
| Mar 20, 2026 | 14.50 | 14.83 | 14.10 | 14.50 | 14.50 | - | 97,964 |
| Mar 19, 2026 | 16.00 | 17.00 | 14.00 | 14.50 | 14.50 | -9.94% | 1,045,376 |
| Mar 18, 2026 | 16.00 | 17.00 | 15.00 | 16.10 | 16.10 | 0.63% | 364,668 |
| Mar 17, 2026 | 17.00 | 18.00 | 15.30 | 16.00 | 16.00 | -5.88% | 300,033 |
| Mar 16, 2026 | 16.50 | 17.66 | 15.89 | 17.00 | 17.00 | 3.03% | 292,838 |
| Mar 13, 2026 | 16.00 | 17.00 | 15.00 | 16.50 | 16.50 | 3.13% | 113,167 |