UK Markets close in 8 hrs 15 mins

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3999+0.0699 (+5.26%)
At close: 9:59AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20211.35001.36701.35001.36701.36704,620,000
02 Sept 20211.41101.45501.41101.45501.45504,010,000
01 Sept 20211.46301.46301.46301.46301.4630-
31 Aug 20211.46301.46301.46301.46301.4630-
30 Aug 20211.35001.46301.35001.46301.463020,000
27 Aug 20211.48301.48301.48301.48301.4830-
26 Aug 20211.48301.48301.48301.48301.4830-
25 Aug 20211.37001.50001.37001.48301.48301,840,000
24 Aug 20211.47001.47001.47001.47001.470080,000
23 Aug 20211.38501.38501.38501.38501.3850-
20 Aug 20211.31001.39001.31001.38501.3850590,000
19 Aug 20211.45001.45001.45001.45001.4500-
18 Aug 20211.45001.45001.45001.45001.4500-
17 Aug 20211.45001.45001.45001.45001.4500-
16 Aug 20211.45001.45001.45001.45001.4500-
13 Aug 20211.45001.45001.45001.45001.4500900,000
12 Aug 20211.40001.40001.40001.40001.4000-
11 Aug 20211.40001.40001.40001.40001.4000150,000
10 Aug 20211.33001.33001.33001.33001.3300-
09 Aug 20211.33001.33001.33001.33001.330060,000
06 Aug 20211.32001.32001.32001.32001.3200-
05 Aug 20211.32001.32001.32001.32001.320010,000
04 Aug 20211.35001.35001.35001.35001.350010,000
03 Aug 20211.34501.34501.30001.30001.30003,500
02 Aug 2021------
30 Jul 20211.30001.30001.30001.30001.3000-
29 Jul 20211.30001.30001.30001.30001.30003,000
28 Jul 20211.37001.43001.37001.43001.43006,200
27 Jul 20211.36001.36001.36001.36001.3600-
26 Jul 20211.36001.36001.36001.36001.360020,000
23 Jul 20211.25001.25001.25001.25001.2500-
22 Jul 20211.25001.25001.25001.25001.2500-
21 Jul 20211.27001.27001.25001.25001.2500201,300
20 Jul 20211.35001.35001.34001.34001.3400400
19 Jul 20211.36001.36001.36001.36001.3600-
16 Jul 20211.36001.36001.36001.36001.36001,500
15 Jul 20211.40001.40001.40001.40001.4000-
14 Jul 20211.40001.40001.40001.40001.4000-
13 Jul 20211.40001.40001.40001.40001.4000300
12 Jul 20211.40101.40101.40101.40101.4010-
09 Jul 20211.40101.40101.40101.40101.4010-
08 Jul 20211.40101.40101.40101.40101.4010-
07 Jul 20211.40001.40101.40001.40101.40103,200
06 Jul 20211.43001.43001.43001.43001.4300-
02 Jul 20211.40001.43001.40001.43001.43002,300
01 Jul 20211.44501.52001.44501.52001.520054,000
30 Jun 20211.40101.43501.40101.43501.43502,000
29 Jun 20211.42001.42001.40001.41001.41001,600
28 Jun 20211.42001.42001.42001.42001.4200100
25 Jun 20211.39001.39001.39001.39001.39002,000
24 Jun 20211.49001.49001.49001.49001.49006,600
23 Jun 20211.49001.49001.49001.49001.49001,900
22 Jun 20211.45001.45001.45001.45001.4500100
21 Jun 20211.48501.48501.48501.48501.4850-
18 Jun 20211.51801.54001.48501.48501.485065,100
17 Jun 20211.48101.48101.48101.48101.4810-
16 Jun 20211.48101.48101.48101.48101.4810-
15 Jun 20211.48101.48101.48001.48101.48102,100
14 Jun 20211.54501.54501.54501.54501.5450-
11 Jun 20211.54501.54501.54501.54501.54501,200
10 Jun 20211.61001.61001.61001.61001.6100-
09 Jun 20211.61001.61001.61001.61001.6100-
08 Jun 20211.61001.61001.61001.61001.6100-
07 Jun 20211.61001.61001.61001.61001.6100-
04 Jun 20211.61001.61001.61001.61001.61002,200
03 Jun 20211.57001.57001.57001.57001.5700-
02 Jun 20211.57001.57001.57001.57001.57001,100
01 Jun 20211.55001.55001.55001.55001.5500-
28 May 20211.55001.55001.55001.55001.55001,000
27 May 20211.61001.61001.61001.61001.6100-
26 May 20211.58501.61001.58501.61001.610010,000
25 May 20211.51001.51001.51001.51001.5100-
24 May 20211.51001.51001.51001.51001.510020,000
21 May 20211.50201.50201.50001.50201.50205,900
20 May 20211.62001.62001.62001.62001.6200100
19 May 20211.50001.60001.50001.60001.60002,100
18 May 20211.60001.60001.60001.60001.6000-
17 May 20211.51801.60001.51801.60001.60001,100
14 May 20211.60001.60001.60001.60001.6000-
13 May 20211.60001.60001.60001.60001.60002,200
12 May 20211.57001.57001.57001.57001.5700100
11 May 20211.65001.65001.65001.65001.6500-
10 May 20211.65001.65001.65001.65001.6500100
07 May 20211.58001.58001.52001.52001.520011,900
06 May 20211.57001.57001.51001.56001.56002,600
05 May 20211.65001.65001.51001.51001.51002,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...