UK markets closed

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.31000.0000 (0.00%)
At close: 01:28PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20231.31001.31001.31001.31001.3100-
30 Mar 20231.31001.31001.31001.31001.310039,100
29 Mar 20231.32001.32001.31001.31001.31001,700
28 Mar 20231.29001.29001.29001.29001.29001,700
27 Mar 20231.36001.36001.36001.36001.3600-
24 Mar 20231.24001.36001.24001.36001.36005,200
23 Mar 20231.40001.40001.40001.40001.4000-
22 Mar 20231.40001.40001.40001.40001.4000-
21 Mar 20231.40001.40001.40001.40001.4000-
20 Mar 20231.40001.40001.40001.40001.4000-
17 Mar 20231.40001.40001.40001.40001.4000-
16 Mar 20231.40001.40001.40001.40001.4000700
15 Mar 20231.36201.37001.36201.37001.37005,700
14 Mar 20231.50001.50001.49001.49001.49002,500
13 Mar 20231.35501.35501.32001.33301.3330138,900
10 Mar 20231.47001.47001.45001.45001.4500156,400
09 Mar 20231.52001.52001.50001.50001.50002,400
08 Mar 20231.60001.60001.57001.57001.57001,600
07 Mar 20231.62001.62001.57001.57001.570012,600
06 Mar 20231.63001.73001.63001.69001.690026,600
03 Mar 20231.72801.78001.69501.78001.780015,700
02 Mar 20231.68001.68001.67001.67001.670027,500
01 Mar 20231.83001.83001.83001.83001.83002,000
28 Feb 20231.79001.79001.79001.79001.7900600
27 Feb 20231.78001.80001.78001.80001.80005,900
24 Feb 20231.72301.74001.72301.72301.72302,100
23 Feb 20231.81001.81001.81001.81001.8100700
22 Feb 20231.68001.74001.67001.74001.740017,500
21 Feb 20231.82801.82801.82801.82801.8280-
17 Feb 20231.84001.84001.82801.82801.82805,600
16 Feb 20231.85001.85001.85001.85001.85006,200
15 Feb 20231.91001.91001.91001.91001.910055,100
14 Feb 20231.82001.91001.82001.91001.910081,000
13 Feb 20231.73001.83001.73001.83001.830083,700
10 Feb 20231.65001.73501.65001.73501.73502,600
09 Feb 20231.79001.79001.79001.79001.7900600
08 Feb 20231.68001.68001.68001.68001.6800-
07 Feb 20231.68001.68001.68001.68001.6800-
06 Feb 20231.68001.68001.68001.68001.6800-
03 Feb 20231.68001.68001.68001.68001.68002,100
02 Feb 20231.66201.66201.66201.66201.6620500
01 Feb 20231.85001.85001.85001.85001.85001,000
31 Jan 20231.77001.77001.77001.77001.7700600
30 Jan 20231.76001.76001.70601.70601.7060700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...