Switch Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 8.750 | 9.000 | 8.630 | 8.750 | 8.750 | 229,596 |
| 2026-07-29 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 3,092 |
| 2026-07-28 | 8.750 | 8.798 | 8.750 | 8.750 | 8.750 | 591 |
| 2026-07-27 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 42 |
| 2026-07-24 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 69,578 |
| 2026-07-23 | 9.055 | 9.055 | 8.500 | 8.750 | 8.750 | 248,225 |
| 2026-07-22 | 9.250 | 9.500 | 9.055 | 9.250 | 9.250 | 8,789 |
| 2026-07-21 | 9.250 | 9.250 | 9.200 | 9.250 | 9.250 | 79,000 |
| 2026-07-20 | 9.370 | 9.370 | 9.000 | 9.250 | 9.250 | 347,801 |
| 2026-07-17 | 9.375 | 9.425 | 9.250 | 9.375 | 9.375 | 17,251 |
| 2026-07-16 | 9.500 | 9.570 | 9.275 | 9.375 | 9.375 | 137,483 |
| 2026-07-15 | 9.375 | 9.750 | 9.278 | 9.500 | 9.500 | 414,272 |
| 2026-07-14 | 9.375 | 9.750 | 9.235 | 9.375 | 9.375 | 67,995 |
| 2026-07-13 | 9.375 | 9.750 | 9.233 | 9.375 | 9.375 | 173 |
| 2026-07-10 | 9.375 | 9.750 | 9.000 | 9.375 | 9.375 | 50,389 |
| 2026-07-09 | 9.375 | 9.440 | 9.000 | 9.375 | 9.375 | 16,670 |
| 2026-07-08 | 9.375 | 9.450 | 9.190 | 9.375 | 9.375 | 54,809 |
| 2026-07-07 | 9.375 | 9.750 | 9.000 | 9.375 | 9.375 | 102,671 |
| 2026-07-06 | 9.250 | 9.410 | 9.000 | 9.375 | 9.375 | 869 |
| 2026-07-03 | 9.250 | 9.500 | 9.125 | 9.250 | 9.250 | 7,210 |
| 2026-07-02 | 9.750 | 10.000 | 9.100 | 9.250 | 9.250 | 100,616 |
| 2026-07-01 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 9,028 |
| 2026-06-30 | 9.750 | 9.800 | 9.500 | 9.750 | 9.750 | 22,654 |
| 2026-06-29 | 9.750 | 9.800 | 9.750 | 9.750 | 9.750 | 827 |
| 2026-06-26 | 10.250 | 10.500 | 9.500 | 9.750 | 9.750 | 733,464 |
| 2026-06-25 | 10.250 | 10.347 | 10.030 | 10.250 | 10.250 | 40,827 |
| 2026-06-24 | 10.000 | 10.500 | 9.575 | 10.250 | 10.250 | 1,210,065 |
| 2026-06-23 | 10.098 | 10.098 | 9.770 | 10.000 | 10.000 | 168,731 |
| 2026-06-22 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 142,767 |
| 2026-06-19 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 87,853 |
| 2026-06-18 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 133,599 |
| 2026-06-17 | 10.750 | 10.870 | 9.750 | 10.250 | 10.250 | 1,112,834 |
| 2026-06-16 | 10.500 | 11.000 | 10.250 | 10.750 | 10.750 | 983,907 |
| 2026-06-15 | 10.250 | 11.000 | 10.200 | 10.500 | 10.500 | 326,377 |
| 2026-06-12 | 10.750 | 11.000 | 10.000 | 10.300 | 10.300 | 145,459 |
| 2026-06-11 | 10.750 | 10.750 | 10.525 | 10.750 | 10.750 | 19,539 |
| 2026-06-10 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 31,119 |
| 2026-06-09 | 11.000 | 11.100 | 10.500 | 10.750 | 10.750 | 348,788 |
| 2026-06-08 | 11.500 | 11.680 | 10.500 | 11.000 | 11.000 | 209,908 |
| 2026-06-05 | 11.500 | 11.550 | 11.050 | 11.500 | 11.500 | 157,509 |
| 2026-06-04 | 12.220 | 12.220 | 11.128 | 11.500 | 11.500 | 914,635 |
| 2026-06-03 | 12.500 | 13.000 | 12.160 | 12.500 | 12.500 | 517,258 |
| 2026-06-02 | 11.500 | 13.000 | 11.000 | 12.500 | 12.500 | 1,004,602 |
| 2026-06-01 | 11.000 | 11.950 | 10.500 | 11.500 | 11.500 | 682,636 |
| 2026-05-29 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 98,532 |
| 2026-05-28 | 11.000 | 11.500 | 10.500 | 10.500 | 10.500 | 260,933 |
| 2026-05-27 | 11.500 | 12.000 | 10.500 | 11.000 | 11.000 | 330,948 |
| 2026-05-26 | 11.250 | 11.850 | 10.800 | 11.250 | 11.250 | 197,353 |
| 2026-05-22 | 11.250 | 11.250 | 10.775 | 11.250 | 11.250 | 108,240 |
| 2026-05-21 | 11.500 | 12.000 | 10.500 | 10.800 | 10.800 | 492,522 |
| 2026-05-20 | 11.500 | 11.700 | 11.000 | 11.500 | 11.500 | 133,147 |
| 2026-05-19 | 11.500 | 12.000 | 11.200 | 11.500 | 11.500 | 76,147 |
| 2026-05-18 | 12.000 | 12.500 | 11.500 | 11.500 | 11.500 | 115,499 |
| 2026-05-15 | 12.250 | 12.500 | 11.700 | 12.000 | 12.000 | 927,239 |
| 2026-05-14 | 12.500 | 13.000 | 11.500 | 12.250 | 12.250 | 868,485 |
| 2026-05-13 | 12.500 | 13.000 | 11.610 | 12.500 | 12.500 | 652,978 |
| 2026-05-12 | 11.750 | 12.850 | 11.750 | 12.200 | 12.200 | 585,267 |
| 2026-05-11 | 11.000 | 12.000 | 10.500 | 11.750 | 11.750 | 249,162 |
| 2026-05-08 | 11.250 | 11.500 | 10.500 | 11.000 | 11.000 | 478,381 |
| 2026-05-07 | 11.500 | 12.000 | 10.500 | 11.250 | 11.250 | 513,743 |
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.