Skip to main content
Switch Metals Plc (AIM:SWT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
16.80
+1.30 (8.39%)
At close: Mar 5, 2026

Switch Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.160.170.150.170.178.39%760,405
Mar 4, 20260.160.170.150.160.16-6.06%209,360
Mar 3, 20260.160.170.150.170.173.13%625,489
Mar 2, 20260.150.170.140.160.166.67%682,358
Feb 27, 20260.150.160.140.150.15-454,333
Feb 26, 20260.150.160.140.150.15-1,223,985
Feb 25, 20260.150.160.140.150.153.45%583,064
Feb 24, 20260.170.170.150.150.15-12.12%440,024
Feb 23, 20260.170.180.160.170.17-2.94%625,317
Feb 20, 20260.160.180.150.170.176.25%1,125,221
Feb 19, 20260.150.170.140.160.1610.34%1,320,428
Feb 18, 20260.150.150.140.150.15-210,896
Feb 17, 20260.150.150.140.150.15-265,397
Feb 16, 20260.140.150.130.150.153.57%302,676
Feb 13, 20260.140.150.130.140.14-396,867
Feb 12, 20260.140.140.140.140.14-185,977
Feb 11, 20260.140.150.140.140.14-395,366
Feb 10, 20260.120.150.120.140.1416.67%1,918,070
Feb 9, 20260.120.130.120.120.12-1.64%196,752
Feb 6, 20260.130.130.120.120.12-2.40%229,407
Feb 5, 20260.130.130.120.130.13-100,043
Feb 4, 20260.130.130.120.130.13-1.96%323,491
Feb 3, 20260.130.130.130.130.132.00%63,227
Feb 2, 20260.130.140.120.130.13-1.96%442,443
Jan 30, 20260.130.130.130.130.13-1.92%248,938
Jan 29, 20260.130.140.120.130.131.96%992,598
Jan 28, 20260.130.130.120.130.13-460,798
Jan 27, 20260.140.140.110.130.136.25%1,398,520
Jan 26, 20260.110.130.100.120.129.09%794,786
Jan 23, 20260.110.120.110.110.11-115,989
Jan 22, 20260.110.120.100.110.114.76%44,519
Jan 21, 20260.110.110.100.110.11-4.55%211,549
Jan 20, 20260.110.120.100.110.11-124,983
Jan 19, 20260.100.120.100.110.1110.00%939,720
Jan 16, 20260.100.110.070.100.105.26%8,503,194
Jan 15, 20260.100.110.110.100.10-15,112
Jan 14, 20260.100.110.110.100.10-109,261
Jan 13, 20260.100.110.110.100.10-4,473
Jan 12, 20260.100.100.100.100.10--
Jan 9, 20260.100.100.100.100.10--
Jan 8, 20260.100.100.100.100.10--
Jan 7, 20260.100.110.090.100.10-38,390
Jan 6, 20260.090.110.080.100.105.56%503,754
Jan 5, 20260.090.100.090.090.09-23,831
Jan 2, 20260.100.090.080.090.09-5.26%80,675
Dec 31, 20250.100.100.100.100.10--
Dec 30, 20250.100.100.100.100.10-1
Dec 29, 20250.100.100.100.100.10-100
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.100.100.100.100.10--
Dec 22, 20250.100.100.100.100.10--
Dec 19, 20250.100.090.090.100.10-27,667
Dec 18, 20250.100.100.100.100.10--
Dec 17, 20250.100.100.100.100.10--
Dec 16, 20250.100.100.100.100.10-4.04%-
Dec 15, 20250.100.110.100.100.1010.00%79,008
Dec 12, 20250.100.090.080.090.09-5.26%58,818
Dec 11, 20250.100.100.100.100.10--
Dec 10, 20250.100.080.080.100.10-5,845
Dec 9, 20250.100.100.100.100.1017.28%-
Dec 8, 20250.100.080.080.080.08-14.74%47,265
Dec 5, 20250.100.100.100.100.10-201
Dec 4, 20250.100.100.100.100.10-210
Dec 3, 20250.100.100.100.100.10--
Dec 2, 20250.100.100.100.100.10--
Dec 1, 20250.100.100.100.100.10--
Nov 28, 20250.100.090.090.100.10-5.00%6,275
Nov 27, 20250.100.100.100.100.10-3,620
Nov 26, 20250.100.100.100.100.10--
Nov 25, 20250.100.100.100.100.10--
Nov 24, 20250.100.090.090.100.10-30,000
Nov 21, 20250.100.100.090.100.10-43,783
Nov 20, 20250.100.100.100.100.10-37,441
Nov 19, 20250.110.090.090.100.10-4.76%30,000
Nov 18, 20250.110.090.090.110.11-194
Nov 17, 20250.110.110.110.110.11-18,571
Nov 14, 20250.110.110.090.110.11-41,461
Nov 13, 20250.110.110.090.110.11-89,006
Nov 12, 20250.110.100.090.110.11-109,111
Nov 11, 20250.110.110.100.110.11-3,931
Nov 10, 20250.110.110.100.110.115.00%53,441
Nov 7, 20250.100.110.090.100.10-195,574
Nov 6, 20250.100.100.100.100.10-7,495
Nov 5, 20250.100.100.100.100.10-10,000
Nov 4, 20250.100.100.100.100.10--
Nov 3, 20250.100.100.100.100.10--
Oct 31, 20250.100.100.100.100.10--
Oct 30, 20250.100.100.100.100.10-45,000
Oct 29, 20250.100.100.100.100.10--
Oct 28, 20250.100.100.100.100.10-3,036
Oct 27, 20250.100.100.090.100.10-53,364
Oct 24, 20250.100.090.090.100.10-17,927
Oct 23, 20250.100.090.090.100.10-10,000
Oct 22, 20250.100.100.100.100.10--
Oct 21, 20250.100.100.090.100.10-95,000
Oct 20, 20250.100.110.090.100.10-66,760
Oct 17, 20250.100.110.100.100.10-354,176
Oct 16, 20250.100.100.100.100.10--
Oct 15, 20250.100.110.100.100.10-130,110
Oct 14, 20250.100.110.100.100.10-4,086