Switch Metals Share History

Switch Metals Share Price history. The following table shows end-of-day data SWT historical share prices for Switch Metals, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SWT.L
Share Price SWT.L
Charts SWT.L
Trades SWT.L
History Compare
SWT.L SWT.L
Share News SWT.L
RNS SWT.L
Accounts

Date	Open	High	Low	Close	Volume
2026-08-21	8.38	8.38	8.38	8.38	11,822
2026-08-20	8.38	8.38	8.38	8.38	389,389
2026-08-19	8.63	8.63	8.38	8.38	80,661
2026-08-18	8.63	8.63	8.63	8.63	47,847
2026-08-17	8.63	8.63	8.63	8.63	67,134
2026-08-14	8.63	8.63	8.63	8.63	18,158
2026-08-13	8.63	8.63	8.63	8.63	82,420
2026-08-12	8.63	8.63	8.63	8.63	32,485
2026-08-11	8.63	8.63	8.63	8.63	300,145
2026-08-10	8.50	8.63	8.50	8.63	327,874
2026-08-07	8.25	8.50	8.25	8.50	203,204
2026-08-06	8.25	8.25	8.25	8.25	325,866
2026-08-05	8.13	8.25	8.13	8.25	75,267
2026-08-04	8.25	8.25	8.13	8.13	34,449
2026-08-03	8.50	8.50	8.25	8.25	16,971
2026-07-31	8.75	8.75	8.50	8.50	129,015
2026-07-30	8.75	8.75	8.75	8.75	229,595
2026-07-29	8.75	8.75	8.75	8.75	3,092
2026-07-28	8.75	8.75	8.75	8.75	591
2026-07-27	8.75	8.75	8.75	8.75	42
2026-07-24	8.75	8.75	8.75	8.75	69,577
2026-07-23	9.25	9.25	8.75	8.75	248,224
2026-07-22	9.25	9.25	9.25	9.25	8,788
2026-07-21	9.25	9.25	9.25	9.25	79,000
2026-07-20	9.38	9.38	9.25	9.25	347,800
2026-07-17	9.38	9.38	9.38	9.38	17,251
2026-07-16	9.50	9.50	9.38	9.38	137,483
2026-07-15	9.38	9.50	9.38	9.50	414,272
2026-07-14	9.38	9.38	9.30	9.38	67,994
2026-07-13	9.38	9.38	9.38	9.38	173
2026-07-10	9.38	9.38	9.38	9.38	50,388
2026-07-09	9.38	9.38	9.38	9.38	16,670
2026-07-08	9.38	9.38	9.38	9.38	54,809
2026-07-07	9.38	9.38	9.38	9.38	102,670
2026-07-06	9.25	9.38	9.25	9.38	869
2026-07-03	9.25	9.25	9.25	9.25	7,210
2026-07-02	9.75	9.75	9.25	9.25	100,615
2026-07-01	9.75	9.75	9.75	9.75	9,028
2026-06-30	9.75	9.75	9.75	9.75	22,654
2026-06-29	9.75	9.75	9.75	9.75	827
2026-06-26	10.25	10.25	9.63	9.75	733,463
2026-06-25	10.25	10.25	10.25	10.25	40,827
2026-06-24	10.00	10.25	9.75	10.25	1,210,065
2026-06-23	10.25	10.25	10.00	10.00	168,731
2026-06-22	10.25	10.25	10.25	10.25	142,766
2026-06-19	10.25	10.25	10.25	10.25	87,852
2026-06-18	10.25	10.25	10.25	10.25	133,599
2026-06-17	10.75	10.75	9.75	10.25	1,112,833
2026-06-16	10.50	11.00	10.50	10.75	983,906
2026-06-15	10.25	10.50	10.25	10.50	326,376
2026-06-12	10.75	10.75	10.30	10.30	145,458
2026-06-11	10.75	10.75	10.75	10.75	19,539
2026-06-10	10.75	10.75	10.75	10.75	31,119
2026-06-09	11.00	11.00	10.75	10.75	348,788
2026-06-08	11.50	11.50	11.00	11.00	209,908
2026-06-05	11.50	11.50	11.50	11.50	157,509
2026-06-04	12.50	12.50	11.50	11.50	914,635
2026-06-03	12.50	12.50	12.50	12.50	517,258
2026-06-02	11.50	12.75	11.50	12.50	1,004,602
2026-06-01	11.00	11.75	11.00	11.50	682,634
2026-05-29	11.00	11.00	11.00	11.00	98,532
2026-05-28	11.00	11.00	10.50	10.50	260,932
2026-05-27	11.50	11.50	11.00	11.00	330,946
2026-05-26	11.25	11.25	10.80	11.25	197,353
2026-05-25	11.25	11.25	11.25	11.25	0
2026-05-22	11.25	11.25	11.25	11.25	108,240
2026-05-21	11.50	10.80	10.80	10.80	492,521
2026-05-20	11.50	11.50	11.50	11.50	133,147
2026-05-19	11.50	11.50	11.20	11.50	76,145
2026-05-18	12.00	12.00	11.50	11.50	115,497
2026-05-15	12.25	12.25	12.00	12.00	927,238
2026-05-14	12.50	12.50	12.25	12.25	868,482
2026-05-13	12.50	12.50	12.25	12.50	652,977
2026-05-12	11.75	12.20	12.00	12.20	585,266
2026-05-11	11.00	11.75	11.00	11.75	249,159
2026-05-08	11.25	11.25	10.75	11.00	478,379
2026-05-07	11.50	11.50	11.00	11.25	513,741
2026-05-06	11.50	11.50	11.50	11.50	13,403
2026-05-05	11.50	11.50	11.50	11.50	480,706
2026-05-04	11.50	11.50	11.50	11.50	0
2026-05-01	11.50	11.50	11.50	11.50	45,886
2026-04-30	11.00	12.00	11.00	12.00	1,666,888
2026-04-29	13.00	13.00	13.00	13.00	14,187
2026-04-28	13.00	13.00	12.50	13.00	205,556
2026-04-27	12.50	13.00	12.50	13.00	264,771
2026-04-24	12.50	12.50	12.50	12.50	27,275
2026-04-23	12.00	12.50	12.00	12.50	46,287
2026-04-22	12.00	12.00	12.00	12.00	143,470
2026-04-21	12.00	12.00	12.00	12.00	56,980
2026-04-20	12.00	11.20	11.20	11.20	153,832
2026-04-17	12.00	13.00	13.00	13.00	158,610
2026-04-16	12.00	12.60	12.00	12.00	55,653
2026-04-15	12.00	12.00	12.00	12.00	8,679
2026-04-14	12.00	12.00	12.00	12.00	312,774
2026-04-13	12.00	12.00	12.00	12.00	71,945
2026-04-10	12.50	12.60	12.50	12.50	208,050
2026-04-09	12.50	13.50	12.50	12.50	660,848
2026-04-08	12.00	12.50	12.00	12.50	667,658
2026-04-07	11.00	12.00	11.50	12.00	868,833
2026-04-06	11.00	11.00	11.00	11.00	0
2026-04-03	11.00	11.00	11.00	11.00	0
2026-04-02	10.50	11.00	10.50	11.00	84,631
2026-04-01	10.50	10.50	10.50	10.50	161,987
2026-03-31	11.00	11.00	10.50	10.50	195,091
2026-03-30	11.00	12.00	11.00	11.50	511,424
2026-03-27	15.00	15.00	10.50	11.00	1,249,444
2026-03-26	14.50	14.50	14.00	14.50	123,274
2026-03-25	14.50	14.50	14.50	14.50	110,559
2026-03-24	14.50	14.70	14.70	14.70	168,777
2026-03-23	14.50	14.50	14.20	14.50	186,941
2026-03-20	14.50	14.50	14.50	14.50	97,964
2026-03-19	16.00	16.00	14.50	14.50	1,045,376
2026-03-18	16.00	16.10	16.00	16.10	364,667
2026-03-17	16.40	17.00	16.00	16.00	300,032
2026-03-16	16.50	17.00	16.50	17.00	292,836
2026-03-13	16.00	16.50	16.00	16.50	113,165
2026-03-12	16.00	16.00	16.00	16.00	29,273
2026-03-11	16.00	16.80	16.80	16.80	185,743
2026-03-10	16.00	16.40	16.00	16.00	627,375
2026-03-09	16.50	16.50	16.00	16.00	311,110
2026-03-06	16.00	16.50	16.00	16.50	236,074
2026-03-05	16.00	16.90	16.00	16.80	960,405
2026-03-04	16.50	16.50	15.25	15.50	209,359
2026-03-03	16.00	16.50	16.00	16.50	625,487
2026-03-02	15.00	16.00	15.50	16.00	682,355
2026-02-27	15.00	15.00	15.00	15.00	454,332
2026-02-26	14.50	15.00	14.50	15.00	1,223,982
2026-02-25	14.50	15.10	15.00	15.00	583,060
2026-02-24	16.50	16.50	14.50	14.50	440,017
2026-02-23	17.00	17.00	16.50	16.50	625,308
2026-02-20	16.00	17.00	16.00	17.00	1,125,207
2026-02-19	14.50	16.00	14.50	16.00	1,320,423
2026-02-18	14.50	14.50	14.50	14.50	210,893
2026-02-17	14.50	14.50	14.50	14.50	265,396
2026-02-16	14.00	14.50	14.00	14.50	302,671
2026-02-13	14.00	14.00	14.00	14.00	396,861
2026-02-12	14.00	14.00	14.00	14.00	185,977
2026-02-11	14.00	14.00	14.00	14.00	395,366
2026-02-10	12.00	14.00	13.00	14.00	1,918,064
2026-02-09	12.25	12.00	12.00	12.00	196,751
2026-02-06	12.50	12.50	12.20	12.20	229,406
2026-02-05	12.50	12.50	12.50	12.50	100,042
2026-02-04	12.75	12.75	12.50	12.50	323,489
2026-02-03	12.75	12.75	12.75	12.75	63,227
2026-02-02	13.25	13.25	11.75	12.50	442,440
2026-01-30	13.00	13.00	12.75	12.75	248,935
2026-01-29	12.75	13.25	12.75	13.00	992,592
2026-01-28	12.75	12.75	12.75	12.75	460,798
2026-01-27	13.50	12.75	11.40	12.75	1,398,515
2026-01-26	11.00	12.00	11.00	12.00	794,782
2026-01-23	11.00	11.00	11.00	11.00	115,984
2026-01-22	10.50	11.00	10.50	11.00	44,518
2026-01-21	11.00	11.00	10.50	10.50	211,547
2026-01-20	11.00	11.00	11.00	11.00	124,983
2026-01-19	10.00	11.00	10.00	11.00	939,717
2026-01-16	9.50	10.00	9.50	10.00	8,503,188
2026-01-15	9.50	9.50	9.50	9.50	15,112
2026-01-14	9.50	9.50	9.50	9.50	109,261
2026-01-13	9.50	9.50	9.50	9.50	4,473
2026-01-12	9.50	9.50	9.50	9.50	0
2026-01-09	9.50	9.50	9.50	9.50	0
2026-01-08	9.50	9.50	9.50	9.50	0
2026-01-07	9.50	9.50	9.50	9.50	38,390
2026-01-06	9.00	9.50	9.00	9.50	503,754
2026-01-05	9.00	9.00	9.00	9.00	23,831
2026-01-02	9.50	9.50	9.00	9.00	80,675
2026-01-01	9.50	9.50	9.50	9.50	0
2025-12-31	9.50	9.50	9.50	9.50	0
2025-12-30	9.50	9.50	9.50	9.50	1
2025-12-29	9.50	9.90	9.50	9.50	100
2025-12-26	9.50	9.50	9.50	9.50	0
2025-12-25	9.50	9.50	9.50	9.50	0
2025-12-24	9.50	9.50	9.50	9.50	0
2025-12-23	9.50	9.50	9.50	9.50	0
2025-12-22	9.50	9.50	9.50	9.50	0
2025-12-19	9.50	9.50	9.50	9.50	27,667
2025-12-18	9.50	9.50	9.50	9.50	0
2025-12-17	9.50	9.50	9.50	9.50	0
2025-12-16	9.50	9.50	9.50	9.50	0
2025-12-15	9.50	9.90	9.90	9.90	79,008
2025-12-12	9.50	9.00	9.00	9.00	58,818
2025-12-11	9.50	9.50	9.50	9.50	0
2025-12-10	9.50	9.50	9.50	9.50	5,845
2025-12-09	9.50	9.50	9.50	9.50	0
2025-12-08	9.50	8.10	8.10	8.10	47,265
2025-12-05	9.50	9.50	9.50	9.50	201
2025-12-04	9.50	9.50	9.50	9.50	210
2025-12-03	9.50	9.50	9.50	9.50	0
2025-12-02	9.50	9.50	9.50	9.50	0
2025-12-01	9.50	9.50	9.50	9.50	0
2025-11-28	10.00	10.00	9.50	9.50	6,275
2025-11-27	10.00	10.00	10.00	10.00	3,620
2025-11-26	10.00	10.00	10.00	10.00	0
2025-11-25	10.00	10.00	10.00	10.00	0
2025-11-24	10.00	10.00	10.00	10.00	30,000
2025-11-21	10.00	10.00	10.00	10.00	43,783
2025-11-20	10.00	10.00	10.00	10.00	37,441
2025-11-19	10.50	10.50	10.00	10.00	30,000
2025-11-18	10.50	10.50	10.50	10.50	194
2025-11-17	10.50	10.50	10.50	10.50	18,571
2025-11-14	10.50	10.50	10.50	10.50	41,461
2025-11-13	10.50	10.50	10.50	10.50	89,006
2025-11-12	10.50	10.50	10.50	10.50	109,111
2025-11-11	10.50	10.50	10.50	10.50	3,931
2025-11-10	10.50	10.50	10.50	10.50	53,441
2025-11-07	10.00	10.00	10.00	10.00	195,574
2025-11-06	10.00	10.00	10.00	10.00	7,495
2025-11-05	10.00	10.00	10.00	10.00	10,000
2025-11-04	10.00	10.00	10.00	10.00	0
2025-11-03	10.00	10.00	10.00	10.00	0
2025-10-31	10.00	10.00	10.00	10.00	0
2025-10-30	10.00	10.00	10.00	10.00	45,000
2025-10-29	10.00	10.00	10.00	10.00	0
2025-10-28	10.00	10.00	10.00	10.00	3,036
2025-10-27	10.00	10.00	10.00	10.00	53,364
2025-10-24	10.00	10.00	10.00	10.00	17,927
2025-10-23	10.00	10.00	10.00	10.00	10,000
2025-10-22	10.00	10.00	10.00	10.00	0
2025-10-21	10.00	10.00	10.00	10.00	95,000
2025-10-20	10.00	10.00	10.00	10.00	66,760
2025-10-17	10.10	10.10	10.00	10.00	354,176
2025-10-16	10.00	10.00	10.00	10.00	0
2025-10-15	10.00	10.00	10.00	10.00	130,110
2025-10-14	10.00	10.00	10.00	10.00	4,086
2025-10-13	10.00	10.00	10.00	10.00	50,000
2025-10-10	10.00	10.00	10.00	10.00	216,754
2025-10-09	10.50	10.50	10.00	10.00	6,073
2025-10-08	10.50	10.50	10.50	10.50	510,732
2025-10-07	10.50	10.50	10.50	10.50	141
2025-10-06	10.50	10.50	10.50	10.50	187,301
2025-10-03	10.00	10.50	10.00	10.50	270,955
2025-10-02	10.00	10.00	10.00	10.00	0
2025-10-01	10.00	10.00	10.00	10.00	415,944
2025-09-30	10.00	10.00	10.00	10.00	0
2025-09-29	10.00	10.00	10.00	10.00	0
2025-09-26	10.00	10.00	10.00	10.00	20,130
2025-09-25	10.00	10.00	10.00	10.00	55,472
2025-09-24	10.00	10.00	10.00	10.00	29,799
2025-09-23	9.50	10.00	9.50	10.00	600,746
2025-09-22	8.50	9.50	8.50	9.50	776,542
2025-09-19	8.50	8.50	8.50	8.50	0
2025-09-18	8.50	8.50	8.50	8.50	0
2025-09-17	8.50	8.50	8.50	8.50	0
2025-09-16	8.50	8.50	8.50	8.50	0
2025-09-15	8.50	8.50	8.50	8.50	0
2025-09-12	8.50	8.50	8.50	8.50	0
2025-09-11	8.50	8.50	8.50	8.50	0
2025-09-10	8.50	8.50	8.50	8.50	0
2025-09-09	8.50	8.50	8.50	8.50	0
2025-09-08	8.50	8.50	8.50	8.50	5,586
2025-09-05	8.50	8.50	8.50	8.50	0
2025-09-04	8.50	8.50	8.50	8.50	0
2025-09-03	8.50	8.50	8.50	8.50	0
2025-09-02	8.50	8.50	8.50	8.50	0
2025-09-01	8.00	8.50	8.00	8.50	190,000
2025-08-29	8.00	8.00	8.00	8.00	0
2025-08-28	8.00	8.00	8.00	8.00	0
2025-08-27	8.00	8.00	8.00	8.00	0
2025-08-26	8.00	8.00	8.00	8.00	0
2025-08-25	8.00	8.00	8.00	8.00	0
2025-08-22	8.00	8.00	8.00	8.00	0
2025-08-21	8.00	8.00	8.00	8.00	0
2025-08-20	8.00	8.00	8.00	8.00	0
2025-08-19	8.00	8.00	8.00	8.00	0
2025-08-18	8.00	8.00	8.00	8.00	0
2025-08-15	8.00	8.00	8.00	8.00	0
2025-08-14	8.00	8.00	8.00	8.00	0
2025-08-13	8.00	8.00	8.00	8.00	0
2025-08-12	8.00	8.00	8.00	8.00	0
2025-08-11	8.00	8.00	8.00	8.00	0
2025-08-08	8.00	8.00	8.00	8.00	0
2025-08-07	8.00	8.00	8.00	8.00	0
2025-08-06	8.00	8.00	8.00	8.00	0
2025-08-05	8.00	8.00	8.00	8.00	0
2025-08-04	8.00	8.00	8.00	8.00	0
2025-08-01	8.00	8.00	8.00	8.00	0
2025-07-31	8.00	8.00	8.00	8.00	0
2025-07-30	8.00	8.00	8.00	8.00	0
2025-07-29	8.00	8.00	8.00	8.00	0
2025-07-28	8.00	8.00	8.00	8.00	0
2025-07-25	8.00	8.00	8.00	8.00	0
2025-07-24	8.00	8.00	8.00	8.00	0
2025-07-23	8.00	8.00	8.00	8.00	0
2025-07-22	8.00	8.00	8.00	8.00	0
2025-07-21	8.50	8.50	8.00	8.00	0
2025-07-18	8.00	8.00	8.00	8.00	0
2025-07-17	8.00	8.00	8.00	8.00	0
2025-07-16	8.00	8.00	8.00	8.00	5,888
2025-07-15	8.00	8.00	8.00	8.00	0
2025-07-14	8.00	8.00	8.00	8.00	0
2025-07-11	8.00	8.00	8.00	8.00	0
2025-07-10	8.00	8.00	8.00	8.00	0
2025-07-09	8.00	8.00	8.00	8.00	0
2025-07-08	8.00	8.00	8.00	8.00	0
2025-07-07	8.00	8.00	8.00	8.00	0
2025-07-04	8.00	8.00	8.00	8.00	0
2025-07-03	8.00	8.00	8.00	8.00	0
2025-07-02	8.00	8.00	8.00	8.00	0
2025-07-01	8.00	8.50	8.00	8.00	2,800
2025-06-30	8.00	8.00	8.00	8.00	0
2025-06-27	8.00	8.00	8.00	8.00	0
2025-06-26	8.00	8.80	8.80	8.00	110,000
2025-06-25	8.00	8.00	8.00	8.00	0
2025-06-24	8.00	8.00	8.00	8.00	0
2025-06-23	8.00	8.00	8.00	8.00	0
2025-06-20	8.00	8.00	8.00	8.00	0
2025-06-19	8.50	8.50	8.00	8.00	0
2025-06-18	8.50	9.35	8.50	8.50	55,000
2025-06-17	8.50	8.50	8.50	8.50	0
2025-06-16	8.50	8.50	8.50	8.50	0
2025-06-13	8.50	8.50	8.50	8.50	0
2025-06-12	8.50	8.50	8.50	8.50	0
2025-06-11	8.50	8.50	8.50	8.50	0
2025-06-10	8.50	8.50	8.50	8.50	0
2025-06-09	8.50	8.50	8.50	8.50	0
2025-06-06	8.50	8.50	8.50	8.50	0
2025-06-05	8.50	8.50	8.50	8.50	0
2025-06-04	8.50	8.50	8.50	8.50	0
2025-06-03	8.50	8.50	8.50	8.50	0
2025-06-02	8.50	8.50	8.50	8.50	0
2025-05-30	8.50	8.50	8.50	8.50	0
2025-05-29	8.50	8.50	8.50	8.50	0
2025-05-28	8.50	8.50	8.50	8.50	11,363
2025-05-27	8.50	8.50	8.50	8.50	1,906
2025-05-26	8.80	8.80	8.80	8.80	0
2025-05-23	8.50	8.50	8.50	8.50	0
2025-05-22	8.50	8.50	8.50	8.50	0
2025-05-21	8.50	8.50	8.50	8.50	0
2025-05-20	8.50	8.50	8.50	8.50	55,673
2025-05-19	8.50	8.50	8.50	8.50	95,863
2025-05-16	8.50	8.50	8.50	8.50	30,000
2025-05-15	8.50	8.50	8.50	8.50	2,235
2025-05-14	8.50	8.50	8.50	8.50	5,300
2025-05-13	8.50	8.50	8.50	8.50	0
2025-05-12	8.50	8.50	8.50	8.50	0
2025-05-09	8.50	8.50	8.50	8.50	0
2025-05-08	8.50	8.50	8.50	8.50	0
2025-05-07	8.50	8.50	8.50	8.50	0
2025-05-06	8.50	8.50	8.50	8.50	0
2025-05-05	7.18	7.18	7.18	7.18	0
2025-05-02	8.50	8.50	8.50	8.50	440
2025-05-01	8.50	8.50	8.50	8.50	0
2025-04-30	8.50	8.50	8.50	8.50	5,888
2025-04-29	8.50	8.50	8.50	8.50	0
2025-04-28	8.50	8.50	8.50	8.50	0
2025-04-25	8.50	8.50	8.50	8.50	0
2025-04-24	8.50	8.50	8.50	8.50	0
2025-04-23	8.50	8.50	8.50	8.50	0
2025-04-22	8.50	8.50	8.50	8.50	0
2025-04-21	8.50	8.50	8.50	8.50	0
2025-04-18	8.50	8.50	8.50	8.50	0
2025-04-17	8.50	8.50	8.50	8.50	0
2025-04-16	8.50	8.50	8.50	8.50	30,000
2025-04-15	8.50	8.50	8.50	8.50	11,764
2025-04-14	8.50	8.50	8.50	8.50	5,690
2025-04-11	8.50	8.50	8.50	8.50	0
2025-04-10	8.50	8.50	8.50	8.50	0
2025-04-09	8.50	8.50	8.50	8.50	0
2025-04-08	8.50	8.50	8.50	8.50	177,845
2025-04-07	8.50	8.50	8.50	8.50	0
2025-04-04	8.00	8.50	8.00	8.50	25,000
2025-04-03	9.00	9.00	8.00	8.00	25,000

Share	Price	Change
GCM Resources (GCM)	17.25	36.55%
Proservice Bldg (PRO)	2.40	20%
Tomco Energy (TOM)	0.0305	19.61%
Blue Star (BLU)	5.50	15.79%
Andrada Mining (ATM)	5.65	13.2%

Share	Price	Change
Fiinu (BANK)	4.00	-20%
eEnergy Group (EAAS)	2.00	-20%
Hunting (HTG)	405.00	-14.47%
PipeHawk (PIP)	1.90	-11.63%
Empyrean (EME)	0.05	-9.09%

Share	Price	Volume
Forgent (FORG)	0.01	301,571,971
Premier African Minerals (PREM)	0.01375	278,005,875
Tomco Energy (TOM)	0.0305	212,117,291
Buccaneer Ergy (BUCE)	0.009	147,859,445
Tower Resources (TRP)	0.016	140,624,971