UK Markets closed

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.7600-0.0500 (-2.76%)
At close: 09:41AM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.63001.76001.63001.76001.76005,600
26 Jan 20231.65001.81001.65001.81001.81007,000
25 Jan 20231.70001.70001.64501.68001.68008,300
24 Jan 20231.63001.63001.63001.63001.6300192,700
23 Jan 20231.66001.66001.66001.66001.660075,600
20 Jan 20231.57001.57001.57001.57001.570036,600
19 Jan 20231.61001.61001.57001.57001.5700400
18 Jan 20231.61001.61001.57001.57001.57009,600
17 Jan 20231.53001.61001.53001.61001.61008,600
13 Jan 20231.59001.70001.59001.70001.700019,200
12 Jan 20231.58001.58001.58001.58001.58001,000
11 Jan 20231.54001.54001.54001.54001.5400-
10 Jan 20231.45001.54001.45001.54001.5400900
09 Jan 20231.53001.53001.53001.53001.530010,000
06 Jan 20231.42801.42801.42801.42801.4280-
05 Jan 20231.42801.42801.42801.42801.4280700
04 Jan 20231.43001.51001.43001.45001.450024,200
03 Jan 20231.55001.56001.51501.56001.560015,100
30 Dec 20221.42001.45001.42001.45001.45009,600
29 Dec 20221.55001.55001.55001.55001.5500200
28 Dec 20221.50001.50001.43001.43001.43004,000
27 Dec 20221.48501.48501.42001.44601.446017,900
23 Dec 20221.48001.55001.48001.55001.55003,800
22 Dec 20221.48501.48501.43001.43001.430060,000
21 Dec 20221.44501.51001.44501.45501.45503,200
20 Dec 20221.40101.40101.40101.40101.4010300
19 Dec 20221.37001.40001.36501.40001.4000138,100
16 Dec 20221.41001.41001.41001.41001.4100536,700
15 Dec 20221.42001.42001.42001.42001.4200100
14 Dec 20221.42001.42001.42001.42001.4200-
13 Dec 20221.42001.42001.42001.42001.42002,900
12 Dec 20221.38501.42001.38501.42001.42005,000
09 Dec 20221.24501.26001.24501.26001.260084,700
08 Dec 20221.23001.23001.23001.23001.2300-
07 Dec 20221.17001.28001.17001.23001.23003,900
06 Dec 20221.21001.27001.19001.20801.208015,400
05 Dec 20221.20001.20001.15001.15001.1500123,800
02 Dec 20221.12001.12001.12001.12001.1200800
01 Dec 20221.19001.19001.19001.19001.1900500
30 Nov 20221.08001.08001.08001.08001.080013,000
29 Nov 20221.08001.08001.08001.08001.08001,000
28 Nov 20221.08001.08001.08001.08001.0800-
25 Nov 20221.08001.08001.08001.08001.0800-
23 Nov 20221.08001.08001.08001.08001.0800-
22 Nov 20221.08001.08001.08001.08001.0800200
21 Nov 20221.11001.11001.11001.11001.1100-
18 Nov 20221.11001.11001.11001.11001.1100146,500
17 Nov 20221.11001.11001.11001.11001.1100337,600
16 Nov 20221.11001.11001.11001.11001.1100274,000
15 Nov 20221.10501.10501.07001.07001.0700284,800
14 Nov 20221.07001.07001.07001.07001.0700-
11 Nov 20221.07001.07001.07001.07001.07001,000
10 Nov 20221.12001.12001.05001.05001.05006,000
09 Nov 20220.98500.98500.98500.98500.9850-
08 Nov 20220.98500.98500.98500.98500.9850-
07 Nov 20220.98500.98500.98500.98500.98501,100
04 Nov 20220.95300.95300.95300.95300.9530800
03 Nov 20220.80200.80200.80200.80200.8020-
02 Nov 20220.80200.80200.80200.80200.8020-
01 Nov 20220.80200.80200.80200.80200.8020-
31 Oct 20220.80200.80200.80200.80200.8020-
28 Oct 20220.80200.80200.80200.80200.8020-
27 Oct 20220.80200.80200.80200.80200.8020-
26 Oct 20220.80200.80200.80200.80200.80201,000
25 Oct 20220.80000.80000.80000.80000.8000-
24 Oct 20220.80000.80000.80000.80000.80001,300
21 Oct 20220.76000.79900.76000.76200.76203,200
20 Oct 20220.86000.86000.86000.86000.8600-
19 Oct 20220.86000.86000.86000.86000.8600-
18 Oct 20220.86000.86000.86000.86000.8600700
17 Oct 20220.80400.80400.80400.80400.8040-
14 Oct 20220.80400.80400.80400.80400.8040-
13 Oct 20220.80400.80400.80400.80400.80403,200
12 Oct 20220.79000.79000.79000.79000.79001,300
11 Oct 20220.95000.95000.95000.95000.9500-
10 Oct 20220.95000.95000.95000.95000.9500-
07 Oct 20220.95000.95000.95000.95000.9500-
06 Oct 20220.95000.95000.95000.95000.9500-
05 Oct 20220.95000.95000.95000.95000.950013,300
04 Oct 20220.95000.95000.95000.95000.9500-
03 Oct 20220.95000.95000.95000.95000.9500-
30 Sept 20220.95000.95000.95000.95000.9500-
29 Sept 20220.95000.95000.95000.95000.9500-
28 Sept 20220.95000.95000.95000.95000.9500-
27 Sept 20220.95000.95000.95000.95000.9500-
26 Sept 20220.95000.95000.95000.95000.9500-
23 Sept 20220.95000.95000.95000.95000.9500-
22 Sept 20220.95000.95000.95000.95000.9500-
21 Sept 20220.95000.95000.95000.95000.95001,500
20 Sept 20220.92500.92500.92500.92500.92501,100
19 Sept 20220.91800.91800.91800.91800.9180900
16 Sept 20221.07001.07001.07001.07001.07001,000
15 Sept 20221.00001.00001.00001.00001.00001,000
14 Sept 20221.07001.09001.07001.09001.0900600
13 Sept 20220.99000.99000.99000.99000.9900-
12 Sept 20220.99000.99000.99000.99000.9900-
09 Sept 20220.99000.99000.99000.99000.99007,500
08 Sept 20220.96000.96000.96000.96000.9600500
07 Sept 20220.98300.98300.98300.98300.9830-
06 Sept 20220.98300.98300.98300.98300.9830-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...