Mail

0K0X.L - MetLife, Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	52.73	53.61	52.73	53.61	53.61	425
05 Jun 2023	53.21	53.21	52.53	52.68	52.68	383
02 Jun 2023	51.28	53.22	51.27	53.04	53.04	1,579
01 Jun 2023	49.74	50.66	49.64	50.55	50.55	696
31 May 2023	51.03	51.03	49.63	49.63	49.63	1,150
30 May 2023	52.31	52.31	51.28	51.49	51.49	696
26 May 2023	52.70	52.88	52.05	52.06	52.06	1,986
25 May 2023	52.75	52.75	52.02	52.64	52.64	1,252
24 May 2023	51.60	51.60	50.47	50.47	50.47	1,128
23 May 2023	52.51	52.72	52.24	52.32	52.32	3,219
22 May 2023	51.62	52.24	51.32	51.97	51.97	892
19 May 2023	52.25	52.31	51.58	51.58	51.58	1,155
18 May 2023	51.69	51.82	51.31	51.35	51.35	1,811
17 May 2023	49.57	51.67	49.57	51.67	51.67	1,660
16 May 2023	50.54	50.54	49.14	49.14	49.14	183
15 May 2023	50.03	50.55	50.03	50.12	50.12	173
12 May 2023	51.28	51.28	49.28	49.28	49.28	30,728
11 May 2023	51.26	51.26	51.03	51.14	51.14	190
10 May 2023	52.94	52.94	51.37	51.87	51.87	1,143
09 May 2023	52.97	52.99	52.54	52.67	52.67	364
08 May 2023	0.52 Dividend
05 May 2023	55.05	55.68	55.05	55.38	54.85	1,071
04 May 2023	57.74	57.74	53.49	54.30	53.79	1,819
03 May 2023	60.44	60.53	59.47	59.72	59.16	1,734
02 May 2023	60.67	60.67	58.44	58.83	58.28	1,862
28 Apr 2023	60.10	61.34	60.06	61.34	60.76	372
27 Apr 2023	59.23	59.79	59.01	59.75	59.19	1,843
26 Apr 2023	59.05	59.60	59.05	59.28	58.72	827
25 Apr 2023	59.62	59.79	58.99	58.99	58.44	761
24 Apr 2023	60.05	60.33	60.05	60.26	59.69	162
21 Apr 2023	59.99	60.40	59.95	60.27	59.70	614
20 Apr 2023	61.47	61.65	61.46	61.46	60.88	426
19 Apr 2023	61.60	61.63	61.38	61.56	60.98	1,274
18 Apr 2023	61.77	61.78	61.58	61.72	61.14	446
17 Apr 2023	60.13	60.85	60.13	60.85	60.28	283
14 Apr 2023	60.42	60.67	60.12	60.59	60.02	959
13 Apr 2023	59.90	59.90	59.36	59.65	59.09	1,428
12 Apr 2023	60.43	60.94	59.76	60.35	59.78	722
11 Apr 2023	59.60	60.50	59.60	60.21	59.64	2,859
06 Apr 2023	58.99	59.36	58.92	59.27	58.71	747
05 Apr 2023	56.90	58.38	56.90	58.38	57.83	1,568
04 Apr 2023	58.50	58.50	56.81	57.10	56.56	1,233
03 Apr 2023	58.33	58.78	58.06	58.06	57.51	664
31 Mar 2023	57.72	57.78	57.52	57.70	57.16	2,032
30 Mar 2023	57.49	57.66	57.25	57.25	56.71	376
29 Mar 2023	56.00	56.21	55.83	56.21	55.68	865
28 Mar 2023	55.76	55.76	55.29	55.29	54.77	1,629
27 Mar 2023	55.49	55.81	54.92	55.81	55.29	336
24 Mar 2023	53.21	54.03	52.95	54.03	53.53	156
23 Mar 2023	56.12	56.36	54.14	54.38	53.87	1,305
22 Mar 2023	58.74	58.74	56.40	56.40	55.87	779
21 Mar 2023	58.72	58.72	58.40	58.49	57.95	1,706
20 Mar 2023	55.28	57.39	55.28	57.09	56.55	851
17 Mar 2023	57.36	57.36	54.84	55.01	54.49	23,682
16 Mar 2023	55.71	57.64	54.93	57.64	57.10	2,340
15 Mar 2023	56.52	57.50	55.53	56.24	55.71	2,796
14 Mar 2023	60.30	60.30	58.66	58.73	58.18	1,043
13 Mar 2023	60.00	60.26	58.47	59.74	59.18	2,183
10 Mar 2023	63.63	63.97	62.47	62.65	62.07	686
09 Mar 2023	66.93	66.93	65.14	65.38	64.76	1,061
08 Mar 2023	69.07	69.08	66.67	66.67	66.04	673
07 Mar 2023	69.70	69.99	69.01	69.01	68.37	272
06 Mar 2023	70.48	70.49	69.85	69.85	69.19	125,351
03 Mar 2023	69.54	70.27	69.43	70.27	69.61	572
02 Mar 2023	70.07	70.07	68.84	69.07	68.43	622
01 Mar 2023	72.11	72.54	72.04	72.33	71.66	1,271
28 Feb 2023	72.05	72.17	72.01	72.17	71.49	400
27 Feb 2023	72.21	72.32	71.99	71.99	71.31	268
24 Feb 2023	69.97	71.52	69.97	71.52	70.85	1,122
23 Feb 2023	71.57	71.65	70.84	70.84	70.18	750
22 Feb 2023	70.79	70.88	70.61	70.66	69.99	820
21 Feb 2023	71.92	71.93	70.77	70.77	70.11	381
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	72.42	73.03	72.42	72.86	72.17	3,094
16 Feb 2023	72.34	72.73	72.20	72.73	72.04	618
15 Feb 2023	71.76	71.82	71.76	71.81	71.14	45
14 Feb 2023	72.20	72.49	71.97	71.97	71.30	270
13 Feb 2023	71.77	71.98	71.74	71.98	71.30	236
10 Feb 2023	70.53	70.73	70.53	70.73	70.06	804
09 Feb 2023	71.76	72.04	71.60	71.60	70.93	514
08 Feb 2023	71.26	71.34	71.03	71.34	70.67	14,233
07 Feb 2023	70.10	71.21	70.09	70.62	69.96	125,262
06 Feb 2023	69.38	69.45	69.19	69.45	68.80	607
03 Feb 2023	69.63	69.82	69.52	69.56	68.90	507
02 Feb 2023	71.45	71.45	69.24	69.92	69.26	5,315
01 Feb 2023	72.84	73.25	72.84	72.87	72.18	838
31 Jan 2023	71.65	72.54	71.65	72.54	71.85	666
30 Jan 2023	71.75	72.33	71.75	72.09	71.41	485
27 Jan 2023	72.24	72.40	72.11	72.40	71.73	1,014
26 Jan 2023	-	-	-	-	-	-
25 Jan 2023	70.67	70.67	70.67	70.67	70.01	2
24 Jan 2023	69.96	70.25	69.96	70.25	69.59	188
23 Jan 2023	70.45	70.65	70.45	70.65	69.99	237
20 Jan 2023	69.30	70.06	69.30	70.06	69.40	488
19 Jan 2023	69.71	69.88	69.46	69.46	68.81	139
18 Jan 2023	71.65	71.65	70.41	70.80	70.13	67,327
17 Jan 2023	71.92	72.08	71.50	71.55	70.88	8,718
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	71.50	71.50	71.50	71.50	70.83	62
12 Jan 2023	71.58	72.31	71.58	72.09	71.41	641
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...