UK markets closed

MetLife, Inc. (0K0X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
69.98+1.05 (+1.52%)
At close: 05:25PM BST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202469.2970.0669.2969.9869.983,113
17 Jun 202468.7268.9368.3168.9368.93803
14 Jun 202468.1468.4767.8068.2568.25240
13 Jun 202468.8268.8468.1868.6468.64899
12 Jun 202469.3969.7369.1169.1269.12385
11 Jun 202469.8669.9468.8468.8468.841,123
10 Jun 202469.7870.0569.2469.9669.9646,908
07 Jun 202469.9870.6569.9870.2970.29245
06 Jun 202470.5370.5669.9569.9969.992,178
05 Jun 202470.4270.5269.4669.9269.92683
04 Jun 202471.4271.4269.7069.9269.92113,251
03 Jun 202472.5272.5270.8571.2171.21907
31 May 202471.4671.5071.1371.5071.50918
30 May 202470.4271.0470.2171.0471.04274
29 May 202470.3270.5570.0070.5570.551,330
28 May 202472.2972.5471.6071.6071.6082
24 May 202472.2172.4771.9772.4772.47268
23 May 202472.2872.5771.6471.6671.661,388
22 May 202472.7073.5672.3172.8072.804,746
21 May 202473.0173.3472.7572.8472.844,009
20 May 202474.3474.3473.2373.2373.23602
17 May 202473.7673.9573.6273.9573.95175
16 May 202473.5773.9673.4173.6473.64529
15 May 202473.4973.6673.1573.2673.26896
14 May 202472.4773.0372.0972.7972.79349
13 May 202472.8373.4272.7972.9172.91399
10 May 202472.7372.8472.5272.7272.72823
09 May 202471.0672.7371.0672.5672.56340
08 May 202470.6071.7370.6071.7371.73333
07 May 202471.5871.8671.4571.5371.53680
06 May 20240.545 Dividend
03 May 202470.1971.5869.2269.8969.35281
02 May 202472.4272.4268.1769.1068.562,087
01 May 202471.1171.9271.0471.9271.36101
30 Apr 202471.2171.7471.2171.5170.951,496
29 Apr 202470.6771.6470.6771.5170.95243
26 Apr 202471.5171.5570.2770.4369.882,645
25 Apr 202472.3872.6071.0071.5671.00436
24 Apr 202471.8972.4971.8972.4771.91195
23 Apr 202472.2372.3372.1072.2371.6726
22 Apr 202471.5472.4271.0372.4271.86500,239
19 Apr 202470.2871.2470.2871.0370.48643
18 Apr 202469.5770.0269.4969.7569.21488
17 Apr 202469.3969.6168.7469.2668.721,962
16 Apr 202469.5769.5768.8169.2668.721,340
15 Apr 202471.2671.5969.7069.7069.164,760
12 Apr 202470.5571.2969.9169.9569.401,180
11 Apr 202471.3571.4770.3371.0570.501,368
10 Apr 202472.3272.6471.3371.5671.001,850
09 Apr 202474.0574.1972.2672.6772.102,038
08 Apr 202473.6673.9873.3773.8873.30889
05 Apr 202473.3773.7072.8773.5272.951,802
04 Apr 202474.4474.6773.9273.9273.343,282
03 Apr 202473.7373.8673.1073.7173.1329
02 Apr 202473.7473.8773.4673.4672.89990
28 Mar 202474.2774.3474.0474.2073.621,289
27 Mar 202473.3373.9573.3373.3672.792,644
26 Mar 202472.9173.3672.7773.1972.62935
25 Mar 202472.6573.4472.6573.0072.431,818
22 Mar 202473.7173.7872.9572.9772.403,429
21 Mar 202473.7873.9273.2373.2372.661,341
20 Mar 202472.0373.4072.0273.4072.833,039
19 Mar 202472.8872.9672.3472.3471.78855
18 Mar 202472.4372.6172.1972.5071.9310,321
15 Mar 202471.7372.4371.5372.1171.55618
14 Mar 202472.1172.5871.4771.4770.923,245
13 Mar 202472.2772.8771.8372.5972.0215,384
12 Mar 202471.8071.9571.3871.4970.94409
11 Mar 202470.6671.6270.3671.6271.061,696
08 Mar 202472.3772.3771.1871.2070.64482
07 Mar 202471.4172.1271.3471.5771.01948
06 Mar 202470.9971.3970.3270.8970.341,591
05 Mar 202469.5071.1169.5071.0570.502,276
04 Mar 202469.6970.0169.3969.9169.36352
01 Mar 202470.0770.0769.2669.5068.964,029
29 Feb 202470.5170.5168.6569.7569.212,962
28 Feb 202469.1669.8069.0469.5569.01233,179
27 Feb 202468.1669.2968.1669.1768.63346
26 Feb 202469.0869.4768.3568.4467.912,425
23 Feb 202469.0569.7468.9669.5969.051,105
22 Feb 202469.0169.5268.9769.2068.66885
21 Feb 202468.8368.9368.3568.4367.90800
20 Feb 202468.1769.3467.9369.0968.552,118
19 Feb 2024------
16 Feb 202469.5469.8169.0769.2968.75953
15 Feb 202468.7369.6968.4969.6169.07904
14 Feb 202468.6968.8568.1068.2967.762,516
13 Feb 202467.3368.6267.0867.2566.73893
12 Feb 202467.7669.2167.7569.1468.601,502
09 Feb 202466.7567.6366.4567.5967.06500,425
08 Feb 202466.7867.0466.1366.7766.253,576
07 Feb 202466.5167.1866.1166.7066.182,238
06 Feb 202466.0866.3765.6765.7365.22572
05 Feb 202464.9065.9764.5165.9365.421,616
05 Feb 20240.52 Dividend
02 Feb 202465.7166.2164.7665.9564.924,883
01 Feb 202465.3867.0364.7365.4464.422,586
31 Jan 202470.8370.9770.1170.2069.101,898
30 Jan 202470.4070.8370.1270.8369.72199
29 Jan 202470.7670.7669.9970.1969.09615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...