Switch Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-07-11 | 11.000 | 11.000 | 9.957 | 11.000 | 11.000 | 70,000 |
| 2023-07-10 | 11.500 | 11.500 | 10.600 | 11.500 | 11.500 | 94,330 |
| 2023-07-07 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2023-07-06 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2023-07-05 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2023-07-04 | 12.500 | 12.700 | 11.500 | 12.000 | 12.000 | 130,000 |
| 2023-07-03 | 11.950 | 13.790 | 11.950 | 12.500 | 12.500 | 40,520 |
| 2023-06-30 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-06-29 | 11.000 | 11.000 | 10.250 | 11.000 | 11.000 | 300,000 |
| 2023-06-28 | 11.000 | 12.000 | 11.000 | 11.000 | 11.000 | 72,046 |
| 2023-06-27 | 9.980 | 10.250 | 9.980 | 10.250 | 10.250 | 55,000 |
| 2023-06-26 | 8.750 | 9.200 | 8.750 | 9.000 | 9.000 | 56,694 |
| 2023-06-23 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-06-22 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-06-21 | 8.750 | 8.900 | 8.750 | 8.750 | 8.750 | 8,988 |
| 2023-06-20 | 8.750 | 8.750 | 8.650 | 8.750 | 8.750 | 56,945 |
| 2023-06-19 | 8.750 | 8.750 | 8.010 | 8.750 | 8.750 | 261,261 |
| 2023-06-16 | 8.750 | 8.750 | 8.650 | 8.750 | 8.750 | 100 |
| 2023-06-15 | 8.500 | 8.777 | 8.000 | 8.750 | 8.750 | 139,888 |
| 2023-06-14 | 8.750 | 9.190 | 8.138 | 8.500 | 8.500 | 200,289 |
| 2023-06-13 | 9.250 | 10.000 | 8.600 | 8.750 | 8.750 | 50,896 |
| 2023-06-12 | 9.000 | 9.350 | 9.000 | 9.250 | 9.250 | 192,028 |
| 2023-06-09 | 8.250 | 9.042 | 8.250 | 8.500 | 8.500 | 284,052 |
| 2023-06-08 | 7.750 | 8.400 | 7.750 | 8.000 | 8.000 | 301,101 |
| 2023-06-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 63,187 |
| 2023-06-06 | 7.250 | 7.450 | 7.250 | 7.250 | 7.250 | 66,700 |
| 2023-06-05 | 7.000 | 7.375 | 7.000 | 7.000 | 7.000 | 14,134 |
| 2023-06-02 | 6.500 | 6.980 | 6.500 | 6.750 | 6.750 | 345,000 |
| 2023-06-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-05-31 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 1,625,000 |
| 2023-05-30 | 6.500 | 6.600 | 6.000 | 6.500 | 6.500 | 125,000 |
| 2023-05-26 | 6.600 | 7.245 | 6.600 | 6.750 | 6.750 | 449,216 |
| 2023-05-25 | 6.000 | 6.440 | 5.975 | 6.000 | 6.000 | 119,848 |
← NewerPage 11 of 11 · 634 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.