UK markets open in 6 hours 6 minutes

MetLife, Inc. (0K0X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
71.56-0.91 (-1.26%)
At close: 07:05PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202472.3872.6071.0071.0971.09390
24 Apr 202471.8972.4971.8972.4772.47195
23 Apr 202472.2372.3372.1072.2372.2326
22 Apr 202471.5472.4271.0372.4272.42500,239
19 Apr 202470.2871.2470.2871.0371.03643
18 Apr 202469.5770.0269.4969.7569.75488
17 Apr 202469.3969.6168.7469.2669.261,962
16 Apr 202469.5769.5768.8169.2669.261,340
15 Apr 202471.2671.5969.7069.7069.704,760
12 Apr 202470.5571.2969.9169.9569.951,180
11 Apr 202471.3571.4770.3371.0571.051,368
10 Apr 202472.3272.6471.3371.5671.561,850
09 Apr 202474.0574.1972.2672.6772.672,038
08 Apr 202473.6673.9873.3773.8873.88889
05 Apr 202473.3773.7072.8773.5273.521,802
04 Apr 202474.4474.6773.9273.9273.923,282
03 Apr 202473.7373.8673.1073.7173.7129
02 Apr 202473.7473.8773.4673.4673.46990
28 Mar 202474.2774.3474.0474.2074.201,289
27 Mar 202473.3373.9573.3373.3673.362,644
26 Mar 202472.9173.3672.7773.1973.19935
25 Mar 202472.6573.4472.6573.0073.001,818
22 Mar 202473.7173.7872.9572.9772.973,429
21 Mar 202473.7873.9273.2373.2373.231,341
20 Mar 202472.0373.4072.0273.4073.403,039
19 Mar 202472.8872.9672.3472.3472.34855
18 Mar 202472.4372.6172.1972.5072.5010,321
15 Mar 202471.7372.4371.5372.1172.11618
14 Mar 202472.1172.5871.4771.4771.473,245
13 Mar 202472.2772.8771.8372.5972.5915,384
12 Mar 202471.8071.9571.3871.4971.49409
11 Mar 202470.6671.6270.3671.6271.621,696
08 Mar 202472.3772.3771.1871.2071.20482
07 Mar 202471.4172.1271.3471.5771.57948
06 Mar 202470.9971.3970.3270.8970.891,591
05 Mar 202469.5071.1169.5071.0571.052,276
04 Mar 202469.6970.0169.3969.9169.91352
01 Mar 202470.0770.0769.2669.5069.504,029
29 Feb 202470.5170.5168.6569.7569.752,962
28 Feb 202469.1669.8069.0469.5569.55233,179
27 Feb 202468.1669.2968.1669.1769.17346
26 Feb 202469.0869.4768.3568.4468.442,425
23 Feb 202469.0569.7468.9669.5969.591,105
22 Feb 202469.0169.5268.9769.2069.20885
21 Feb 202468.8368.9368.3568.4368.43800
20 Feb 202468.1769.3467.9369.0969.092,118
19 Feb 2024------
16 Feb 202469.5469.8169.0769.2969.29953
15 Feb 202468.7369.6968.4969.6169.61904
14 Feb 202468.6968.8568.1068.2968.292,516
13 Feb 202467.3368.6267.0867.2567.25893
12 Feb 202467.7669.2167.7569.1469.141,502
09 Feb 202466.7567.6366.4567.5967.59500,425
08 Feb 202466.7867.0466.1366.7766.773,576
07 Feb 202466.5167.1866.1166.7066.702,238
06 Feb 202466.0866.3765.6765.7365.73572
05 Feb 202464.9065.9764.5165.9365.931,616
05 Feb 20240.52 Dividend
02 Feb 202465.7166.2164.7665.9565.434,883
01 Feb 202465.3867.0364.7365.4464.922,586
31 Jan 202470.8370.9770.1170.2069.651,898
30 Jan 202470.4070.8370.1270.8370.27199
29 Jan 202470.7670.7669.9970.1969.64615
26 Jan 202470.7170.8470.5270.7970.23593
25 Jan 202470.1670.2869.6870.2069.65336
24 Jan 202470.1270.1769.9169.9169.36287
23 Jan 202469.5070.0069.2469.5268.9760,713
22 Jan 202469.1170.0369.1169.6969.14899
19 Jan 202467.7268.7467.7268.7268.18442,736
18 Jan 202467.4367.8467.2667.5767.0463
17 Jan 202467.8468.5367.2967.3966.86544
16 Jan 202468.1068.2867.5067.8767.331,979
15 Jan 2024------
12 Jan 202469.3069.9968.8569.1368.58163,060
11 Jan 202469.1069.3068.7769.2068.65634
10 Jan 202469.2269.6568.9369.0468.5010,903
09 Jan 202469.0169.0268.3968.8968.35595
08 Jan 202469.0069.3168.8869.3068.75769
05 Jan 202467.4968.8067.4968.7868.2312,605
04 Jan 202467.1268.2767.1267.7967.2534,417
03 Jan 202467.3567.4666.6167.4266.8927,936
02 Jan 202466.1967.6166.1967.5867.05455
29 Dec 202366.3766.4965.9366.1065.58141
28 Dec 202366.3166.3865.8066.2965.77338
27 Dec 202365.9566.1165.9566.1165.5947
22 Dec 202365.6666.3665.5665.9565.4392
21 Dec 202365.3165.7765.1665.3664.8469
20 Dec 202366.4066.5165.9466.3365.81898,152
19 Dec 202365.6866.7165.2266.6466.1143,642
18 Dec 202366.3466.6265.3665.4464.927,377
15 Dec 202366.5167.0366.1766.4465.92237
14 Dec 202366.2367.7166.2367.1066.571,494,854
13 Dec 202365.1565.4265.0665.3364.812,208
12 Dec 202364.8565.3264.8565.1364.62328
11 Dec 202364.4865.3564.2065.1364.624,167
08 Dec 202363.5064.2063.5063.9763.47484
07 Dec 202363.8763.8763.2463.5463.04117
06 Dec 202364.4664.8363.7563.8463.34284
05 Dec 202364.1364.3463.9264.3263.81893
04 Dec 202364.2064.5763.0364.5164.0012,554
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...