Metro Bank PLC (MBNKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:28PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 30 Mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 39,100 |
| 29 Mar 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 1,700 |
| 28 Mar 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1,700 |
| 27 Mar 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 24 Mar 2023 | 1.2400 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 5,200 |
| 23 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 22 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 21 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 20 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 17 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 16 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 700 |
| 15 Mar 2023 | 1.3620 | 1.3700 | 1.3620 | 1.3700 | 1.3700 | 5,700 |
| 14 Mar 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,500 |
| 13 Mar 2023 | 1.3550 | 1.3550 | 1.3200 | 1.3330 | 1.3330 | 138,900 |
| 10 Mar 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 156,400 |
| 09 Mar 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 2,400 |
| 08 Mar 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 1,600 |
| 07 Mar 2023 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 12,600 |
| 06 Mar 2023 | 1.6300 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 26,600 |
| 03 Mar 2023 | 1.7280 | 1.7800 | 1.6950 | 1.7800 | 1.7800 | 15,700 |
| 02 Mar 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 27,500 |
| 01 Mar 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 2,000 |
| 28 Feb 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 600 |
| 27 Feb 2023 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 5,900 |
| 24 Feb 2023 | 1.7230 | 1.7400 | 1.7230 | 1.7230 | 1.7230 | 2,100 |
| 23 Feb 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 700 |
| 22 Feb 2023 | 1.6800 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 17,500 |
| 21 Feb 2023 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| 17 Feb 2023 | 1.8400 | 1.8400 | 1.8280 | 1.8280 | 1.8280 | 5,600 |
| 16 Feb 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 6,200 |
| 15 Feb 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 55,100 |
| 14 Feb 2023 | 1.8200 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 81,000 |
| 13 Feb 2023 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 83,700 |
| 10 Feb 2023 | 1.6500 | 1.7350 | 1.6500 | 1.7350 | 1.7350 | 2,600 |
| 09 Feb 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 600 |
| 08 Feb 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 07 Feb 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 06 Feb 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 03 Feb 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 2,100 |
| 02 Feb 2023 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 500 |
| 01 Feb 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,000 |
| 31 Jan 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 600 |
| 30 Jan 2023 | 1.7600 | 1.7600 | 1.7060 | 1.7060 | 1.7060 | 700 |
| 27 Jan 2023 | 1.6300 | 1.7600 | 1.6300 | 1.7600 | 1.7600 | 5,600 |
| 26 Jan 2023 | 1.6500 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 7,000 |
| 25 Jan 2023 | 1.7000 | 1.7000 | 1.6450 | 1.6800 | 1.6800 | 8,300 |
| 24 Jan 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 192,700 |
| 23 Jan 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 75,600 |
| 20 Jan 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 36,600 |
| 19 Jan 2023 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 400 |
| 18 Jan 2023 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 9,600 |
| 17 Jan 2023 | 1.5300 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 8,600 |
| 13 Jan 2023 | 1.5900 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 19,200 |
| 12 Jan 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1,000 |
| 11 Jan 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 10 Jan 2023 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 900 |
| 09 Jan 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 10,000 |
| 06 Jan 2023 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 05 Jan 2023 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 700 |
| 04 Jan 2023 | 1.4300 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 24,200 |
| 03 Jan 2023 | 1.5500 | 1.5600 | 1.5150 | 1.5600 | 1.5600 | 15,100 |
| 30 Dec 2022 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 9,600 |
| 29 Dec 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 200 |
| 28 Dec 2022 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 4,000 |
| 27 Dec 2022 | 1.4850 | 1.4850 | 1.4200 | 1.4460 | 1.4460 | 17,900 |
| 23 Dec 2022 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 3,800 |
| 22 Dec 2022 | 1.4850 | 1.4850 | 1.4300 | 1.4300 | 1.4300 | 60,000 |
| 21 Dec 2022 | 1.4450 | 1.5100 | 1.4450 | 1.4550 | 1.4550 | 3,200 |
| 20 Dec 2022 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 300 |
| 19 Dec 2022 | 1.3700 | 1.4000 | 1.3650 | 1.4000 | 1.4000 | 138,100 |
| 16 Dec 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 536,700 |
| 15 Dec 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 100 |
| 14 Dec 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 13 Dec 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 2,900 |
| 12 Dec 2022 | 1.3850 | 1.4200 | 1.3850 | 1.4200 | 1.4200 | 5,000 |
| 09 Dec 2022 | 1.2450 | 1.2600 | 1.2450 | 1.2600 | 1.2600 | 84,700 |
| 08 Dec 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 07 Dec 2022 | 1.1700 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 3,900 |
| 06 Dec 2022 | 1.2100 | 1.2700 | 1.1900 | 1.2080 | 1.2080 | 15,400 |
| 05 Dec 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 123,800 |
| 02 Dec 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 800 |
| 01 Dec 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 500 |
| 30 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 13,000 |
| 29 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
| 28 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 25 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 23 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 22 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 200 |
| 21 Nov 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 18 Nov 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 146,500 |
| 17 Nov 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 337,600 |
| 16 Nov 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 274,000 |
| 15 Nov 2022 | 1.1050 | 1.1050 | 1.0700 | 1.0700 | 1.0700 | 284,800 |
| 14 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 11 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
| 10 Nov 2022 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 6,000 |
| 09 Nov 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 08 Nov 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 07 Nov 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
