Switch Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.150 | 5.150 | 4.656 | 5.000 | 5.000 | 80,497 |
| 2026-10-22 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 1,441 |
| 2026-10-21 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 930,000 |
| 2026-10-20 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 4,000 |
| 2026-10-19 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 2,066 |
| 2026-10-16 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 3,833,151 |
| 2026-10-15 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 3,833,161 |
| 2026-10-14 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 87,817 |
| 2026-10-13 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 44,479 |
| 2026-10-12 | 5.250 | 5.250 | 5.010 | 5.250 | 5.250 | 9,955 |
| 2026-10-09 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 100,000 |
| 2026-10-08 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 5,793 |
| 2026-10-07 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 121,662 |
| 2026-10-06 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 117,821 |
| 2026-10-05 | 5.750 | 6.000 | 5.000 | 5.250 | 5.250 | 214,558 |
| 2026-10-02 | 5.750 | 6.000 | 5.700 | 5.750 | 5.750 | 816 |
| 2026-10-01 | 5.750 | 6.000 | 5.700 | 5.750 | 5.750 | 1,160 |
| 2026-09-30 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 45,267 |
| 2026-09-29 | 5.750 | 5.950 | 5.500 | 5.750 | 5.750 | 61,041 |
| 2026-09-28 | 6.125 | 6.500 | 5.500 | 5.750 | 5.750 | 151,926 |
| 2026-09-25 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 11,158 |
| 2026-09-24 | 6.125 | 6.500 | 5.803 | 6.125 | 6.125 | 64,349 |
| 2026-09-23 | 6.125 | 6.125 | 5.800 | 6.125 | 6.125 | 127,876 |
| 2026-09-22 | 6.125 | 6.173 | 5.773 | 6.125 | 6.125 | 34,434 |
| 2026-09-21 | 6.500 | 7.000 | 5.750 | 6.125 | 6.125 | 266,963 |
| 2026-09-18 | 6.500 | 6.500 | 6.151 | 6.500 | 6.500 | 4,863 |
| 2026-09-17 | 6.500 | 6.750 | 6.000 | 6.500 | 6.500 | 389,961 |
| 2026-09-16 | 6.375 | 6.500 | 6.000 | 6.500 | 6.500 | 524,696 |
| 2026-09-15 | 6.650 | 6.650 | 6.250 | 6.250 | 6.250 | 184,973 |
| 2026-09-14 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 151,173 |
| 2026-09-11 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 189,573 |
| 2026-09-10 | 7.000 | 7.000 | 6.625 | 6.750 | 6.750 | 197,756 |
| 2026-09-09 | 7.750 | 8.000 | 6.500 | 6.500 | 6.500 | 1,408,442 |
| 2026-09-08 | 8.125 | 8.150 | 7.550 | 7.750 | 7.750 | 276,094 |
| 2026-09-07 | 8.125 | 8.200 | 8.125 | 8.125 | 8.125 | 976 |
| 2026-09-04 | 8.375 | 8.500 | 8.000 | 8.125 | 8.125 | 416,202 |
| 2026-09-03 | 8.375 | 8.500 | 8.250 | 8.375 | 8.375 | 9,145 |
| 2026-09-02 | 8.375 | 8.500 | 8.250 | 8.375 | 8.375 | 107,173 |
| 2026-09-01 | 8.375 | 8.450 | 8.260 | 8.375 | 8.375 | 87,800 |
| 2026-08-28 | 8.375 | 8.493 | 8.250 | 8.375 | 8.375 | 120,346 |
| 2026-08-27 | 8.375 | 8.490 | 8.250 | 8.375 | 8.375 | 99,527 |
| 2026-08-26 | 8.375 | 8.488 | 8.375 | 8.375 | 8.375 | 24,493 |
| 2026-08-25 | 8.375 | 8.500 | 8.250 | 8.375 | 8.375 | 232,824 |
| 2026-08-24 | 8.375 | 8.400 | 8.253 | 8.375 | 8.375 | 25,456 |
| 2026-08-21 | 8.375 | 8.400 | 8.375 | 8.375 | 8.375 | 11,822 |
| 2026-08-20 | 8.375 | 8.400 | 8.250 | 8.375 | 8.375 | 389,389 |
| 2026-08-19 | 8.375 | 8.375 | 8.250 | 8.375 | 8.375 | 80,661 |
| 2026-08-18 | 8.625 | 8.625 | 8.250 | 8.625 | 8.625 | 47,847 |
| 2026-08-17 | 8.625 | 9.000 | 8.250 | 8.625 | 8.625 | 67,134 |
| 2026-08-14 | 8.625 | 8.700 | 8.625 | 8.625 | 8.625 | 18,158 |
| 2026-08-13 | 8.625 | 9.000 | 8.255 | 8.625 | 8.625 | 82,421 |
| 2026-08-12 | 8.625 | 9.000 | 8.250 | 8.625 | 8.625 | 32,485 |
| 2026-08-11 | 8.625 | 8.625 | 8.250 | 8.625 | 8.625 | 300,145 |
| 2026-08-10 | 8.500 | 9.000 | 8.200 | 8.625 | 8.625 | 327,874 |
| 2026-08-07 | 8.250 | 8.500 | 8.125 | 8.500 | 8.500 | 203,205 |
| 2026-08-06 | 8.250 | 8.490 | 8.000 | 8.250 | 8.250 | 325,866 |
| 2026-08-05 | 8.125 | 8.250 | 8.025 | 8.250 | 8.250 | 75,267 |
| 2026-08-04 | 8.250 | 8.250 | 8.110 | 8.125 | 8.125 | 34,450 |
| 2026-08-03 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 16,971 |
| 2026-07-31 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 129,016 |
Page 1 of 2 · 64 trading daysOlder →
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.