UK markets closed

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.30000.0000 (0.00%)
At close: 2:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
04 May 20211.58501.58501.58501.58501.58505,000
03 May 20211.66001.66001.66001.66001.6600100
30 Apr 20211.56001.56001.56001.56001.5600-
29 Apr 20211.54001.56001.54001.56001.56002,600
28 Apr 20211.60501.60501.60501.60501.6050-
27 Apr 20211.60501.60501.60501.60501.6050100
26 Apr 20211.50001.50001.50001.50001.5000-
23 Apr 20211.50001.50001.50001.50001.5000-
22 Apr 20211.50001.50001.50001.50001.50003,400
21 Apr 20211.50001.50001.50001.50001.50002,000
20 Apr 20211.57001.61001.57001.61001.6100600
19 Apr 20211.72501.72501.72501.72501.7250100
16 Apr 20211.58701.58701.58701.58701.5870167,400
15 Apr 20211.60001.60001.57701.57701.5770120,800
14 Apr 20211.59601.61501.59601.61501.6150202,300
13 Apr 20211.61201.61201.60401.60401.6040200,000
12 Apr 20211.70001.70001.70001.70001.7000-
09 Apr 20211.70001.70001.70001.70001.7000-
08 Apr 20211.70001.70001.70001.70001.7000-
07 Apr 20211.70001.70001.70001.70001.7000-
06 Apr 20211.70001.70001.70001.70001.7000-
05 Apr 20211.63001.70001.63001.70001.70001,200
01 Apr 20211.68001.70001.64001.64001.64004,700
31 Mar 20211.67501.67501.67501.67501.6750100
30 Mar 20211.56001.56001.56001.56001.5600-
29 Mar 20211.59001.60301.56001.56001.560040,000
26 Mar 20211.57001.60001.57001.60001.60007,000
25 Mar 20211.52001.52001.52001.52001.5200800
24 Mar 20211.52501.52501.52501.52501.5250-
23 Mar 20211.52501.52501.52501.52501.5250500
22 Mar 20211.60001.60001.60001.60001.60006,100
19 Mar 20211.63001.63001.60001.60001.60002,100
18 Mar 20211.72001.72001.63501.63501.63502,300
17 Mar 20211.65001.78001.63501.78001.78004,500
16 Mar 20211.71001.71001.71001.71001.7100-
15 Mar 20211.71001.71001.71001.71001.7100-
12 Mar 20211.71001.71001.71001.71001.7100300
11 Mar 20211.73501.73501.73501.73501.7350100
10 Mar 20211.84001.84001.67001.67001.67001,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...