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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jul 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 29 Jul 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 3,000 |
| 28 Jul 2021 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 6,200 |
| 27 Jul 2021 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 26 Jul 2021 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 20,000 |
| 23 Jul 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 22 Jul 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 21 Jul 2021 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 201,300 |
| 20 Jul 2021 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 400 |
| 19 Jul 2021 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 16 Jul 2021 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,500 |
| 15 Jul 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 14 Jul 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 13 Jul 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 300 |
| 12 Jul 2021 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
| 09 Jul 2021 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
| 08 Jul 2021 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
| 07 Jul 2021 | 1.4000 | 1.4010 | 1.4000 | 1.4010 | 1.4010 | 3,200 |
| 06 Jul 2021 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 02 Jul 2021 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 2,300 |
| 01 Jul 2021 | 1.4450 | 1.5200 | 1.4450 | 1.5200 | 1.5200 | 54,000 |
| 30 Jun 2021 | 1.4010 | 1.4350 | 1.4010 | 1.4350 | 1.4350 | 2,000 |
| 29 Jun 2021 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 1,600 |
| 28 Jun 2021 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 100 |
| 25 Jun 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 2,000 |
| 24 Jun 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 6,600 |
| 23 Jun 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,900 |
| 22 Jun 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 21 Jun 2021 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| 18 Jun 2021 | 1.5180 | 1.5400 | 1.4850 | 1.4850 | 1.4850 | 65,100 |
| 17 Jun 2021 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | - |
| 16 Jun 2021 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | - |
| 15 Jun 2021 | 1.4810 | 1.4810 | 1.4800 | 1.4810 | 1.4810 | 2,100 |
| 14 Jun 2021 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 11 Jun 2021 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1,200 |
| 10 Jun 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 09 Jun 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 08 Jun 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 07 Jun 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 04 Jun 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 2,200 |
| 03 Jun 2021 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 02 Jun 2021 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,100 |
| 01 Jun 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 28 May 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,000 |
| 27 May 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 26 May 2021 | 1.5850 | 1.6100 | 1.5850 | 1.6100 | 1.6100 | 10,000 |
| 25 May 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 24 May 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 20,000 |
| 21 May 2021 | 1.5020 | 1.5020 | 1.5000 | 1.5020 | 1.5020 | 5,900 |
| 20 May 2021 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
| 19 May 2021 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 2,100 |
| 18 May 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 17 May 2021 | 1.5180 | 1.6000 | 1.5180 | 1.6000 | 1.6000 | 1,100 |
| 14 May 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 13 May 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,200 |
| 12 May 2021 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 100 |
| 11 May 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 10 May 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
| 07 May 2021 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 11,900 |
| 06 May 2021 | 1.5700 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 2,600 |
| 05 May 2021 | 1.6500 | 1.6500 | 1.5100 | 1.5100 | 1.5100 | 2,600 |
| 04 May 2021 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 5,000 |
| 03 May 2021 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 100 |
| 30 Apr 2021 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 29 Apr 2021 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 2,600 |
| 28 Apr 2021 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 27 Apr 2021 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 100 |
| 26 Apr 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 23 Apr 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 22 Apr 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,400 |
| 21 Apr 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,000 |
| 20 Apr 2021 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 600 |
| 19 Apr 2021 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 100 |
| 16 Apr 2021 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 167,400 |
| 15 Apr 2021 | 1.6000 | 1.6000 | 1.5770 | 1.5770 | 1.5770 | 120,800 |
| 14 Apr 2021 | 1.5960 | 1.6150 | 1.5960 | 1.6150 | 1.6150 | 202,300 |
| 13 Apr 2021 | 1.6120 | 1.6120 | 1.6040 | 1.6040 | 1.6040 | 200,000 |
| 12 Apr 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 09 Apr 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 08 Apr 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 07 Apr 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 06 Apr 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 05 Apr 2021 | 1.6300 | 1.7000 | 1.6300 | 1.7000 | 1.7000 | 1,200 |
| 01 Apr 2021 | 1.6800 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 4,700 |
| 31 Mar 2021 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 100 |
| 30 Mar 2021 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 29 Mar 2021 | 1.5900 | 1.6030 | 1.5600 | 1.5600 | 1.5600 | 40,000 |
| 26 Mar 2021 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 7,000 |
| 25 Mar 2021 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 800 |
| 24 Mar 2021 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 23 Mar 2021 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 500 |
| 22 Mar 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 6,100 |
| 19 Mar 2021 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 2,100 |
| 18 Mar 2021 | 1.7200 | 1.7200 | 1.6350 | 1.6350 | 1.6350 | 2,300 |
| 17 Mar 2021 | 1.6500 | 1.7800 | 1.6350 | 1.7800 | 1.7800 | 4,500 |
| 16 Mar 2021 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 15 Mar 2021 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 12 Mar 2021 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 300 |
| 11 Mar 2021 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 100 |
| 10 Mar 2021 | 1.8400 | 1.8400 | 1.6700 | 1.6700 | 1.6700 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
