UK markets close in 2 hours 48 minutes

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.1000+0.0400 (+3.77%)
At close: 03:08PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20221.15001.15001.10001.10001.100012,600
04 Aug 20221.06001.06001.06001.06001.0600-
03 Aug 20221.09001.09001.06001.06001.06001,200
02 Aug 20221.02001.02001.01101.01101.011040,000
01 Aug 20221.05001.05001.05001.05001.0500-
29 Jul 20221.05001.05001.05001.05001.0500-
28 Jul 20221.05001.05001.05001.05001.0500-
27 Jul 20221.05001.05001.05001.05001.0500-
26 Jul 20221.05001.05001.05001.05001.0500-
25 Jul 20221.05001.05001.05001.05001.0500-
22 Jul 20221.05001.05001.05001.05001.05001,100
21 Jul 20220.92400.92400.92400.92400.92401,000
20 Jul 20221.00001.00001.00001.00001.00001,100
19 Jul 20220.90700.90700.90700.90700.90701,100
18 Jul 20220.90000.93000.88000.93000.93008,200
15 Jul 20220.85000.85000.85000.85000.850040,000
14 Jul 20220.90000.90000.90000.90000.9000-
13 Jul 20220.90000.90000.90000.90000.9000-
12 Jul 20220.90000.90000.90000.90000.90005,000
11 Jul 20220.97500.97500.97500.97500.97501,100
08 Jul 20220.94300.94300.94300.94300.9430300
07 Jul 20220.98500.98500.98500.98500.9850-
06 Jul 20220.98500.98500.98500.98500.9850-
05 Jul 20220.98500.98500.98500.98500.9850-
01 Jul 20220.98500.98500.98500.98500.9850-
30 Jun 20220.98500.98500.98500.98500.98501,100
29 Jun 20220.97000.97000.92800.92800.92802,100
28 Jun 20220.99900.99900.99900.99900.99901,100
27 Jun 20220.92000.92000.92000.92000.92006,000
24 Jun 20220.86100.86100.86100.86100.8610-
23 Jun 20220.86100.86100.86100.86100.8610-
22 Jun 20220.86100.86100.86100.86100.8610-
21 Jun 20220.86100.86100.86100.86100.8610-
17 Jun 20220.86100.86100.86100.86100.8610-
16 Jun 20220.86800.86800.85500.86100.86105,600
15 Jun 20220.94500.94500.94500.94500.9450-
14 Jun 20220.94500.94500.94500.94500.9450-
13 Jun 20220.94500.94500.94500.94500.9450-
10 Jun 20220.94500.94500.94500.94500.9450-
09 Jun 20220.94500.94500.94500.94500.9450-
08 Jun 20220.94500.94500.94500.94500.945011,900
07 Jun 20220.94500.94500.94500.94500.9450-
06 Jun 20220.94500.94500.94500.94500.94507,500
03 Jun 20220.99500.99500.99500.99500.9950-
02 Jun 20220.99500.99500.99500.99500.9950-
01 Jun 20220.99500.99500.99500.99500.9950-
31 May 20220.99500.99500.99500.99500.9950200
27 May 20221.00001.00001.00001.00001.0000-
26 May 20221.00001.00001.00001.00001.0000-
25 May 20221.00001.00001.00001.00001.0000-
24 May 20221.00001.00001.00001.00001.0000-
23 May 20221.00001.00001.00001.00001.0000-
20 May 20221.00001.00001.00001.00001.0000-
19 May 20221.00001.00001.00001.00001.0000-
18 May 20221.00001.00001.00001.00001.0000-
17 May 20221.00001.00001.00001.00001.00005,000
16 May 20220.96500.96500.96500.96500.9650-
13 May 20220.96500.96500.96500.96500.9650-
12 May 20220.96500.96500.96500.96500.9650600
11 May 20221.08001.08001.08001.08001.0800-
10 May 20221.08001.08001.08001.08001.0800-
09 May 20221.08001.08001.08001.08001.0800-
06 May 20221.08001.08001.08001.08001.0800-
05 May 20221.08001.08001.08001.08001.08001,000
04 May 20221.07001.07001.07001.07001.0700-
03 May 20221.07001.07001.07001.07001.0700-
02 May 20221.07001.07001.07001.07001.0700-
29 Apr 20221.07001.07001.07001.07001.0700-
28 Apr 20221.07301.07301.07001.07001.0700700
27 Apr 20221.18501.18501.18501.18501.1850-
26 Apr 20221.18501.18501.18501.18501.1850-
25 Apr 20221.18501.18501.18501.18501.1850-
22 Apr 20221.18501.18501.18501.18501.1850-
21 Apr 20221.18501.18501.18501.18501.1850-
20 Apr 20221.18501.18501.18501.18501.18501,600
19 Apr 20221.20001.20001.20001.20001.2000-
18 Apr 20221.20001.20001.20001.20001.2000-
14 Apr 20221.20001.20001.20001.20001.200020,000
13 Apr 20221.22501.22501.22501.22501.2250-
12 Apr 20221.22501.22501.22501.22501.2250-
11 Apr 20221.22501.22501.22501.22501.2250-
08 Apr 20221.22501.22501.22501.22501.2250-
07 Apr 20221.22501.22501.22501.22501.22501,000
06 Apr 20221.19701.19701.19701.19701.1970800
05 Apr 20221.22001.22001.22001.22001.22001,700
04 Apr 20221.15001.15001.15001.15001.150025,000
01 Apr 20221.13001.15001.13001.15001.1500425,000
31 Mar 20221.20001.20001.20001.20001.20001,000
30 Mar 20221.05501.05501.05501.05501.0550-
29 Mar 20221.05501.05501.05501.05501.0550-
28 Mar 20221.05501.05501.05501.05501.0550-
25 Mar 20221.05501.05501.05501.05501.0550-
24 Mar 20221.05501.05501.05501.05501.0550-
23 Mar 20221.05501.05501.05501.05501.0550-
22 Mar 20221.05501.05501.05501.05501.0550-
21 Mar 20221.05501.05501.05501.05501.0550-
18 Mar 20221.05501.05501.05501.05501.0550-
17 Mar 20221.05501.05501.05501.05501.0550-
16 Mar 20221.05501.05501.05501.05501.0550-
15 Mar 20221.05501.05501.05501.05501.0550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...