UK markets open in 6 hours 51 minutes

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3000-0.0440 (-3.27%)
At close: 11:27AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20221.36001.36001.30001.30001.3000840
21 Jan 20221.34401.34401.34401.34401.3440700
20 Jan 20221.47001.47001.47001.47001.4700700
19 Jan 20221.37001.37001.37001.37001.3700700
18 Jan 20221.43001.43001.43001.43001.4300900
14 Jan 20221.37001.37001.37001.37001.37002,400
13 Jan 20221.38001.38001.38001.38001.3800700
12 Jan 20221.40001.40001.40001.40001.40003,300
11 Jan 20221.30001.30001.30001.30001.3000700
10 Jan 20221.44001.44001.44001.44001.4400700
07 Jan 20221.32001.39501.32001.39501.39501,500
06 Jan 20221.32001.44001.32001.44001.4400800
05 Jan 20221.32001.40001.32001.40001.400010,800
04 Jan 20221.32001.32001.30001.30001.3000600
03 Jan 20221.27001.27001.27001.27001.2700-
31 Dec 20211.24001.27001.24001.27001.2700600
30 Dec 20211.25001.28501.25001.28501.285015,000
29 Dec 20211.30001.30501.25001.28001.280018,300
28 Dec 20211.28001.28001.25001.25301.253017,700
27 Dec 20211.24001.33001.24001.28501.285010,200
23 Dec 20211.25001.28001.25001.28001.28001,300
22 Dec 20211.18001.24001.18001.24001.240012,100
21 Dec 20211.20001.20001.20001.20001.200030,200
20 Dec 20211.16001.17001.14001.14001.140034,800
17 Dec 20211.16001.18301.16001.18301.18301,200
16 Dec 20211.15501.21001.15501.21001.21004,400
15 Dec 20211.09001.16001.08001.08001.080025,200
14 Dec 20211.18001.18001.18001.18001.18002,600
13 Dec 20211.25001.25001.25001.25001.2500-
10 Dec 20211.25001.25001.25001.25001.2500-
09 Dec 20211.25001.25001.25001.25001.2500900
08 Dec 20211.28001.28001.20001.21001.21004,300
07 Dec 20211.27001.27401.27001.27401.27405,200
06 Dec 20211.31001.31001.31001.31001.3100-
03 Dec 20211.31001.31001.31001.31001.3100700
02 Dec 20211.38001.38001.38001.38001.3800200
01 Dec 20211.36001.36001.34001.34001.340010,000
30 Nov 20211.37501.37501.37501.37501.3750-
29 Nov 20211.37501.37501.37501.37501.37507,200
26 Nov 20211.37001.37001.37001.37001.3700-
24 Nov 20211.37001.37001.34001.37001.370013,000
23 Nov 20211.35001.35001.35001.35001.3500100
22 Nov 20211.39001.39001.34001.35001.350018,700
19 Nov 20211.50001.50001.36001.36001.360016,500
18 Nov 20211.42001.50001.42001.50001.500017,800
17 Nov 20211.80001.80001.76001.76001.7600800
16 Nov 20211.72001.72001.72001.72001.72005,600
15 Nov 20211.80001.83001.80001.80001.800056,100
12 Nov 20211.71501.71501.66001.71001.710022,200
11 Nov 20211.69001.75001.69001.75001.75002,100
10 Nov 20211.79001.79001.79001.79001.7900-
09 Nov 20211.79001.79001.79001.79001.7900-
08 Nov 20211.80101.87001.79001.79001.79007,600
05 Nov 20211.73501.80001.73501.80001.800017,400
04 Nov 20211.80001.88001.77001.84601.846050,300
03 Nov 20211.38001.43001.38001.39001.390057,000
02 Nov 20211.41001.43001.38001.43001.430054,600
01 Nov 20211.39001.39001.39001.39001.3900-
29 Oct 20211.39001.39001.39001.39001.3900-
28 Oct 20211.39001.39001.39001.39001.3900400
27 Oct 20211.46001.46001.46001.46001.4600800
26 Oct 20211.41001.45501.41001.45501.45501,200
25 Oct 20211.50001.50001.50001.50001.5000700
22 Oct 20211.50001.50001.45001.45001.45009,200
21 Oct 20211.53001.53001.45001.48001.48006,500
20 Oct 20211.55001.55001.51001.53501.53506,200
19 Oct 20211.58301.59501.57001.57001.57006,000
18 Oct 20211.51001.59001.51001.59001.59001,100
15 Oct 20211.59001.62001.59001.62001.62002,000
14 Oct 20211.57501.57501.57501.57501.57501,000
13 Oct 20211.60001.60001.59001.59001.59004,500
12 Oct 20211.62001.62001.60001.60001.60002,300
11 Oct 20211.60001.60001.60001.60001.60001,400
08 Oct 20211.60001.62001.60001.61001.61007,600
07 Oct 20211.56001.60001.56001.60001.60009,400
06 Oct 20211.53001.61701.53001.61701.61702,700
05 Oct 20211.54001.54001.54001.54001.5400700
04 Oct 20211.45001.53001.43001.44001.44008,100
01 Oct 20211.48001.48001.48001.48001.480010,000
30 Sept 20211.38001.38001.38001.38001.3800600
29 Sept 20211.41501.41501.41501.41501.4150-
28 Sept 20211.50001.50001.41501.41501.41501,300
27 Sept 20211.34001.41501.34001.41501.41501,700
24 Sept 20211.48001.48001.48001.48001.4800700
23 Sept 20211.35901.39001.35901.39001.390011,700
22 Sept 20211.30001.40001.30001.40001.40005,400
21 Sept 20211.40001.40001.31001.33001.33001,400
20 Sept 20211.32001.32001.32001.32001.3200700
17 Sept 20211.39501.39501.38001.38001.380040,000
16 Sept 20211.35001.35001.35001.35001.3500-
15 Sept 20211.35001.35001.35001.35001.3500500
14 Sept 20211.40001.40001.40001.40001.4000800
13 Sept 20211.34501.36001.31001.31001.310024,200
10 Sept 20211.40001.40001.35001.35001.35001,400
09 Sept 20211.40001.40001.32001.37001.37001,800
08 Sept 20211.38001.38001.31001.35501.35502,600
07 Sept 20211.46001.46001.46001.46001.460066,900
03 Sept 20211.35001.36701.35001.36701.367046,200
02 Sept 20211.41101.45501.41101.45501.455040,100
01 Sept 20211.46301.46301.46301.46301.4630-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...