Switch Metals Plc (AIM:SWT)
London
· Delayed Price · Currency is GBP · Price in GBX 13.00
0.00 (0.00%)
At close: Apr 28, 2026
Switch Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.16 | 12.16 | 12.10 | 12.10 | - | -6.92% | - |
| 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 |
| Mar 12, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | -4.76% | 29,273 |
| Mar 11, 2026 | 16.00 | 16.80 | 15.60 | 16.80 | 16.80 | 5.00% | 185,743 |
| Mar 10, 2026 | 16.00 | 17.00 | 15.42 | 16.00 | 16.00 | - | 627,375 |
| Mar 9, 2026 | 16.50 | 17.00 | 15.30 | 16.00 | 16.00 | -3.03% | 311,112 |
| Mar 6, 2026 | 16.00 | 17.00 | 15.70 | 16.50 | 16.50 | -1.79% | 236,079 |
| Mar 5, 2026 | 16.00 | 17.00 | 15.00 | 16.80 | 16.80 | 8.39% | 960,405 |
| Mar 4, 2026 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | -6.06% | 209,360 |
| Mar 3, 2026 | 16.00 | 17.00 | 15.00 | 16.50 | 16.50 | 3.13% | 625,489 |
| Mar 2, 2026 | 15.00 | 17.00 | 14.00 | 16.00 | 16.00 | 6.67% | 682,358 |
| Feb 27, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 454,333 |
| Feb 26, 2026 | 14.50 | 16.00 | 14.00 | 15.00 | 15.00 | - | 1,223,985 |
| Feb 25, 2026 | 14.50 | 16.00 | 14.00 | 15.00 | 15.00 | 3.45% | 583,064 |
| Feb 24, 2026 | 16.50 | 17.00 | 14.50 | 14.50 | 14.50 | -12.12% | 440,024 |
| Feb 23, 2026 | 17.00 | 18.00 | 16.00 | 16.50 | 16.50 | -2.94% | 625,317 |
| Feb 20, 2026 | 16.00 | 18.00 | 15.00 | 17.00 | 17.00 | 6.25% | 1,125,221 |
| Feb 19, 2026 | 14.50 | 17.00 | 14.32 | 16.00 | 16.00 | 10.34% | 1,320,428 |
| Feb 18, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 210,896 |
| Feb 17, 2026 | 14.50 | 15.00 | 14.25 | 14.50 | 14.50 | - | 265,397 |
| Feb 16, 2026 | 14.00 | 15.00 | 13.00 | 14.50 | 14.50 | 3.57% | 302,676 |
| Feb 13, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 396,867 |
| Feb 12, 2026 | 14.00 | 14.48 | 13.62 | 14.00 | 14.00 | - | 185,977 |
| Feb 11, 2026 | 14.00 | 15.00 | 13.60 | 14.00 | 14.00 | - | 395,366 |
| Feb 10, 2026 | 12.00 | 15.00 | 11.67 | 14.00 | 14.00 | 16.67% | 1,918,070 |
| Feb 9, 2026 | 12.25 | 12.50 | 11.67 | 12.00 | 12.00 | -1.64% | 196,752 |
| Feb 6, 2026 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | -2.40% | 229,407 |
| Feb 5, 2026 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | - | 100,043 |
| Feb 4, 2026 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | -1.96% | 323,491 |
| Feb 3, 2026 | 12.75 | 12.88 | 12.50 | 12.75 | 12.75 | 2.00% | 63,227 |
| Feb 2, 2026 | 13.25 | 14.00 | 11.95 | 12.50 | 12.50 | -1.96% | 442,443 |
| Jan 30, 2026 | 13.00 | 13.45 | 12.50 | 12.75 | 12.75 | -1.92% | 248,938 |
| Jan 29, 2026 | 12.75 | 14.00 | 12.00 | 13.00 | 13.00 | 1.96% | 992,598 |
| Jan 28, 2026 | 12.75 | 13.49 | 12.00 | 12.75 | 12.75 | - | 460,798 |
| Jan 27, 2026 | 13.50 | 14.00 | 11.40 | 12.75 | 12.75 | 6.25% | 1,398,520 |
| Jan 26, 2026 | 11.00 | 12.90 | 10.00 | 12.00 | 12.00 | 9.09% | 794,786 |
| Jan 23, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 115,989 |
| Jan 22, 2026 | 10.50 | 12.00 | 10.00 | 11.00 | 11.00 | 4.76% | 44,519 |
| Jan 21, 2026 | 11.00 | 11.16 | 10.00 | 10.50 | 10.50 | -4.55% | 211,549 |
| Jan 20, 2026 | 11.00 | 11.50 | 10.40 | 11.00 | 11.00 | - | 124,983 |
| Jan 19, 2026 | 10.00 | 12.00 | 10.00 | 11.00 | 11.00 | 10.00% | 939,720 |
| Jan 16, 2026 | 9.50 | 11.00 | 7.00 | 10.00 | 10.00 | 5.26% | 8,503,194 |
| Jan 15, 2026 | 9.50 | 10.70 | 10.70 | 9.50 | 9.50 | - | 15,112 |
| Jan 14, 2026 | 9.50 | 10.70 | 10.70 | 9.50 | 9.50 | - | 109,261 |
| Jan 13, 2026 | 9.50 | 10.70 | 10.70 | 9.50 | 9.50 | - | 4,473 |
| Jan 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 7, 2026 | 9.50 | 10.75 | 8.50 | 9.50 | 9.50 | - | 38,390 |
| Jan 6, 2026 | 9.00 | 11.00 | 8.00 | 9.50 | 9.50 | 5.56% | 503,754 |
| Jan 5, 2026 | 9.00 | 9.90 | 9.40 | 9.00 | 9.00 | - | 23,831 |
| Jan 2, 2026 | 9.50 | 9.33 | 8.00 | 9.00 | 9.00 | -5.26% | 80,675 |
| Dec 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 30, 2025 | 9.50 | 10.40 | 10.40 | 9.50 | 9.50 | - | 1 |
| Dec 29, 2025 | 9.50 | 9.90 | 9.90 | 9.50 | 9.50 | - | 100 |
| Dec 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 19, 2025 | 9.50 | 9.10 | 9.10 | 9.50 | 9.50 | - | 27,667 |
| Dec 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Dec 15, 2025 | 9.50 | 10.55 | 9.90 | 9.90 | 9.90 | 10.00% | 79,008 |
| Dec 12, 2025 | 9.50 | 9.00 | 8.00 | 9.00 | 9.00 | -5.26% | 58,818 |
| Dec 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 10, 2025 | 9.50 | 8.00 | 8.00 | 9.50 | 9.50 | - | 5,845 |
| Dec 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 17.28% | - |
| Dec 8, 2025 | 9.50 | 8.30 | 8.10 | 8.10 | 8.10 | -14.74% | 47,265 |
| Dec 5, 2025 | 9.50 | 10.00 | 10.00 | 9.50 | 9.50 | - | 201 |
| Dec 4, 2025 | 9.50 | 10.00 | 10.00 | 9.50 | 9.50 | - | 210 |
| Dec 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |