Switch Metals Plc SWT
LSE · United Kingdom · Energy Minerals
GBp 5.70-0.05 (-0.87%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5.70 | -0.87% | GBp 6.00 | GBp 6.00 | GBp 5.70 | 1.16K |
| 2026-09-30 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 45.27K |
| 2026-09-29 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.95 | GBp 5.50 | 61.04K |
| 2026-09-28 | GBp 5.75 | -6.12% | GBp 6.13 | GBp 6.50 | GBp 5.50 |
| 151.93K |
| 2026-09-25 | GBp 6.13 | 0.00% | GBp 6.13 | GBp 6.50 | GBp 5.75 | 11.16K |
| 2026-09-24 | GBp 6.13 | 0.00% | GBp 6.13 | GBp 6.50 | GBp 5.80 | 64.35K |
| 2026-09-23 | GBp 6.13 | 0.00% | GBp 6.13 | GBp 6.13 | GBp 5.80 | 127.88K |
| 2026-09-22 | GBp 6.13 | 0.00% | GBp 6.13 | GBp 6.17 | GBp 5.77 | 34.43K |
| 2026-09-21 | GBp 6.13 | -5.77% | GBp 6.50 | GBp 7.00 | GBp 5.75 | 266.96K |
| 2026-09-18 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.20 | GBp 6.15 | 4.86K |
| 2026-09-17 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.75 | GBp 6.00 | 389.96K |
| 2026-09-16 | GBp 6.50 | +4.00% | GBp 6.38 | GBp 6.50 | GBp 6.00 | 524.70K |
| 2026-09-15 | GBp 6.25 | -3.85% | GBp 6.75 | GBp 6.65 | GBp 6.25 | 184.97K |
| 2026-09-14 | GBp 6.50 | -3.70% | GBp 7.00 | GBp 7.00 | GBp 6.50 | 151.17K |
| 2026-09-11 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 189.57K |
| 2026-09-10 | GBp 6.75 | +3.85% | GBp 7.00 | GBp 7.00 | GBp 6.63 | 197.76K |
| 2026-09-09 | GBp 6.50 | -16.13% | GBp 7.75 | GBp 8.00 | GBp 6.50 | 1.41M |
| 2026-09-08 | GBp 7.75 | -4.62% | GBp 8.13 | GBp 8.15 | GBp 7.55 | 276.09K |
| 2026-09-07 | GBp 8.13 | 0.00% | GBp 8.13 | GBp 8.20 | GBp 8.20 | 976 |
| 2026-09-04 | GBp 8.13 | -2.99% | GBp 8.38 | GBp 8.50 | GBp 8.00 | 416.20K |
| 2026-09-03 | GBp 8.38 | 0.00% | GBp 8.38 | GBp 8.50 | GBp 8.25 | 9.15K |
| 2026-09-02 | GBp 8.38 | 0.00% | GBp 8.38 | GBp 8.50 | GBp 8.25 | 107.17K |
| 2026-09-01 | GBp 8.38 | 0.00% | GBp 8.38 | GBp 8.45 | GBp 8.26 | 87.80K |
| 2026-08-28 | GBp 8.38 | 0.00% | GBp 8.38 | GBp 8.49 | GBp 8.25 | 120.35K |
| 2026-08-27 | GBp 8.38 | 0.00% | GBp 8.38 | GBp 8.49 | GBp 8.25 | 99.53K |
| 2026-08-26 | GBp 8.38 | 0.00% | GBp 8.38 | GBp 8.49 | GBp 8.40 | 24.49K |
| 2026-08-25 | GBp 8.38 | 0.00% | GBp 8.38 | GBp 8.50 | GBp 8.25 | 232.82K |
| 2026-08-24 | GBp 8.38 | 0.00% | GBp 8.38 | GBp 8.40 | GBp 8.25 | 25.46K |
| 2026-08-21 | GBp 8.38 | 0.00% | GBp 8.38 | GBp 8.40 | GBp 8.40 | 11.82K |
| 2026-08-20 | GBp 8.38 | 0.00% | GBp 8.38 | GBp 8.40 | GBp 8.25 | 389.39K |
| 2026-08-19 | GBp 8.38 | -2.90% | GBp 8.63 | GBp 8.31 | GBp 8.25 | 80.66K |
| 2026-08-18 | GBp 8.63 | 0.00% | GBp 8.63 | GBp 8.50 | GBp 8.25 | 47.85K |
| 2026-08-17 | GBp 8.63 | 0.00% | GBp 8.63 | GBp 9.00 | GBp 8.25 | 67.13K |
| 2026-08-14 | GBp 8.63 | 0.00% | GBp 8.63 | GBp 8.70 | GBp 8.64 | 18.16K |
| 2026-08-13 | GBp 8.63 | 0.00% | GBp 8.63 | GBp 9.00 | GBp 8.26 | 82.42K |
| 2026-08-12 | GBp 8.63 | 0.00% | GBp 8.63 | GBp 9.00 | GBp 8.25 | 32.49K |
| 2026-08-11 | GBp 8.63 | 0.00% | GBp 8.63 | GBp 8.27 | GBp 8.25 | 300.15K |
| 2026-08-10 | GBp 8.63 | +1.47% | GBp 8.50 | GBp 9.00 | GBp 8.20 | 327.87K |
| 2026-08-07 | GBp 8.50 | +3.03% | GBp 8.25 | GBp 8.50 | GBp 8.13 | 203.20K |
| 2026-08-06 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.49 | GBp 8.00 | 325.87K |
| 2026-08-05 | GBp 8.25 | +1.54% | GBp 8.13 | GBp 8.25 | GBp 8.02 | 75.27K |
| 2026-08-04 | GBp 8.13 | -1.52% | GBp 8.25 | GBp 8.25 | GBp 8.11 | 34.45K |
| 2026-08-03 | GBp 8.25 | -2.94% | GBp 8.50 | GBp 8.20 | GBp 8.00 | 16.97K |
| 2026-07-31 | GBp 8.50 | -2.86% | GBp 8.75 | GBp 9.00 | GBp 8.00 | 129.02K |
| 2026-07-30 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.00 | GBp 8.63 | 229.60K |
| 2026-07-29 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.00 | GBp 8.50 | 3.09K |
| 2026-07-28 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.80 | GBp 8.80 | 591 |
| 2026-07-27 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.00 | GBp 9.00 | 42 |
| 2026-07-24 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.00 | GBp 8.50 | 69.58K |
| 2026-07-23 | GBp 8.75 | -5.41% | GBp 9.25 | GBp 9.06 | GBp 8.50 | 248.22K |
| 2026-07-22 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.06 | 8.79K |
| 2026-07-21 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.20 | GBp 9.20 | 79.00K |
| 2026-07-20 | GBp 9.25 | -1.33% | GBp 9.38 | GBp 9.37 | GBp 9.00 | 347.80K |
| 2026-07-17 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.43 | GBp 9.25 | 17.25K |
| 2026-07-16 | GBp 9.38 | -1.32% | GBp 9.50 | GBp 9.57 | GBp 9.27 | 137.48K |
| 2026-07-15 | GBp 9.50 | +1.33% | GBp 9.38 | GBp 9.75 | GBp 9.28 | 414.27K |
| 2026-07-14 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.75 | GBp 9.23 | 67.99K |
| 2026-07-13 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.75 | GBp 9.23 | 173 |
| 2026-07-10 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.75 | GBp 9.00 | 50.39K |
| 2026-07-09 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.44 | GBp 9.00 | 16.67K |
| 2026-07-08 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.45 | GBp 9.19 | 54.81K |
| 2026-07-07 | GBp 9.38 | 0.00% | GBp 9.38 | GBp 9.75 | GBp 9.00 | 102.67K |
| 2026-07-06 | GBp 9.38 | +1.35% | GBp 9.25 | GBp 9.41 | GBp 9.00 | 869 |
| 2026-07-03 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.13 | 7.21K |
| 2026-07-02 | GBp 9.25 | -5.13% | GBp 9.75 | GBp 10.00 | GBp 9.10 | 100.62K |
| 2026-07-01 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 9.03K |
| 2026-06-30 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.80 | GBp 9.50 | 22.65K |
| 2026-06-29 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.80 | GBp 9.80 | 827 |
| 2026-06-26 | GBp 9.75 | -4.88% | GBp 10.25 | GBp 10.50 | GBp 9.50 | 733.46K |
| 2026-06-25 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.35 | GBp 10.03 | 40.83K |
| 2026-06-24 | GBp 10.25 | +2.50% | GBp 10.00 | GBp 10.50 | GBp 9.57 | 1.21M |
| 2026-06-23 | GBp 10.00 | -2.44% | GBp 10.25 | GBp 10.10 | GBp 9.77 | 168.73K |
| 2026-06-22 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 142.77K |
| 2026-06-19 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.15 | GBp 10.00 | 87.85K |
| 2026-06-18 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.18 | GBp 10.00 | 133.60K |
| 2026-06-17 | GBp 10.25 | -4.65% | GBp 10.75 | GBp 10.87 | GBp 9.75 | 1.11M |
| 2026-06-16 | GBp 10.75 | +2.38% | GBp 10.50 | GBp 11.00 | GBp 10.25 | 983.91K |
| 2026-06-15 | GBp 10.50 | +1.94% | GBp 10.25 | GBp 11.00 | GBp 10.20 | 326.38K |
| 2026-06-12 | GBp 10.30 | -4.19% | GBp 10.75 | GBp 11.00 | GBp 10.00 | 145.46K |
| 2026-06-11 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.70 | GBp 10.52 | 19.54K |
| 2026-06-10 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.73 | GBp 10.50 | 31.12K |
| 2026-06-09 | GBp 10.75 | -2.27% | GBp 11.00 | GBp 11.10 | GBp 10.50 | 348.79K |
| 2026-06-08 | GBp 11.00 | -4.35% | GBp 11.50 | GBp 11.68 | GBp 10.50 | 209.91K |
| 2026-06-05 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.55 | GBp 11.05 | 157.51K |
| 2026-06-04 | GBp 11.50 | -8.00% | GBp 12.50 | GBp 12.22 | GBp 11.13 | 914.64K |
| 2026-06-03 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.16 | 517.26K |
| 2026-06-02 | GBp 12.50 | +8.70% | GBp 11.50 | GBp 13.00 | GBp 11.00 | 1.00M |
| 2026-06-01 | GBp 11.50 | +4.55% | GBp 11.00 | GBp 11.95 | GBp 10.50 | 682.64K |
| 2026-05-29 | GBp 11.00 | +4.76% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 98.53K |
| 2026-05-28 | GBp 10.50 | -4.55% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 260.93K |