UK markets open in 6 hours 51 minutes
NIKKEI 225
27,220.45 -367.92 (-1.33%) HANG SENG
24,656.46 -309.09 (-1.24%) CRUDE OIL
83.62 +0.31 (+0.37%) GOLD FUTURES
1,842.20 +0.50 (+0.03%) DOW
34,364.50 +99.13 (+0.29%) BTC-GBP
26,843.02 +52.53 (+0.20%)
Metro Bank PLC (MBNKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:27AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 840 |
| 21 Jan 2022 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 700 |
| 20 Jan 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 700 |
| 19 Jan 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 700 |
| 18 Jan 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 900 |
| 14 Jan 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 2,400 |
| 13 Jan 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 700 |
| 12 Jan 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,300 |
| 11 Jan 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 700 |
| 10 Jan 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 700 |
| 07 Jan 2022 | 1.3200 | 1.3950 | 1.3200 | 1.3950 | 1.3950 | 1,500 |
| 06 Jan 2022 | 1.3200 | 1.4400 | 1.3200 | 1.4400 | 1.4400 | 800 |
| 05 Jan 2022 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 10,800 |
| 04 Jan 2022 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 600 |
| 03 Jan 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 31 Dec 2021 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 600 |
| 30 Dec 2021 | 1.2500 | 1.2850 | 1.2500 | 1.2850 | 1.2850 | 15,000 |
| 29 Dec 2021 | 1.3000 | 1.3050 | 1.2500 | 1.2800 | 1.2800 | 18,300 |
| 28 Dec 2021 | 1.2800 | 1.2800 | 1.2500 | 1.2530 | 1.2530 | 17,700 |
| 27 Dec 2021 | 1.2400 | 1.3300 | 1.2400 | 1.2850 | 1.2850 | 10,200 |
| 23 Dec 2021 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 1,300 |
| 22 Dec 2021 | 1.1800 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 12,100 |
| 21 Dec 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 30,200 |
| 20 Dec 2021 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 34,800 |
| 17 Dec 2021 | 1.1600 | 1.1830 | 1.1600 | 1.1830 | 1.1830 | 1,200 |
| 16 Dec 2021 | 1.1550 | 1.2100 | 1.1550 | 1.2100 | 1.2100 | 4,400 |
| 15 Dec 2021 | 1.0900 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 25,200 |
| 14 Dec 2021 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,600 |
| 13 Dec 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 10 Dec 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 09 Dec 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 900 |
| 08 Dec 2021 | 1.2800 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 4,300 |
| 07 Dec 2021 | 1.2700 | 1.2740 | 1.2700 | 1.2740 | 1.2740 | 5,200 |
| 06 Dec 2021 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 03 Dec 2021 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 700 |
| 02 Dec 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 200 |
| 01 Dec 2021 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 10,000 |
| 30 Nov 2021 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 29 Nov 2021 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 7,200 |
| 26 Nov 2021 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 24 Nov 2021 | 1.3700 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 13,000 |
| 23 Nov 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
| 22 Nov 2021 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 18,700 |
| 19 Nov 2021 | 1.5000 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 16,500 |
| 18 Nov 2021 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 17,800 |
| 17 Nov 2021 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 800 |
| 16 Nov 2021 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 5,600 |
| 15 Nov 2021 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 56,100 |
| 12 Nov 2021 | 1.7150 | 1.7150 | 1.6600 | 1.7100 | 1.7100 | 22,200 |
| 11 Nov 2021 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 2,100 |
| 10 Nov 2021 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 09 Nov 2021 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 08 Nov 2021 | 1.8010 | 1.8700 | 1.7900 | 1.7900 | 1.7900 | 7,600 |
| 05 Nov 2021 | 1.7350 | 1.8000 | 1.7350 | 1.8000 | 1.8000 | 17,400 |
| 04 Nov 2021 | 1.8000 | 1.8800 | 1.7700 | 1.8460 | 1.8460 | 50,300 |
| 03 Nov 2021 | 1.3800 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 57,000 |
| 02 Nov 2021 | 1.4100 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 54,600 |
| 01 Nov 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 29 Oct 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 28 Oct 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 400 |
| 27 Oct 2021 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 800 |
| 26 Oct 2021 | 1.4100 | 1.4550 | 1.4100 | 1.4550 | 1.4550 | 1,200 |
| 25 Oct 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 700 |
| 22 Oct 2021 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 9,200 |
| 21 Oct 2021 | 1.5300 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 6,500 |
| 20 Oct 2021 | 1.5500 | 1.5500 | 1.5100 | 1.5350 | 1.5350 | 6,200 |
| 19 Oct 2021 | 1.5830 | 1.5950 | 1.5700 | 1.5700 | 1.5700 | 6,000 |
| 18 Oct 2021 | 1.5100 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 1,100 |
| 15 Oct 2021 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 2,000 |
| 14 Oct 2021 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1,000 |
| 13 Oct 2021 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 4,500 |
| 12 Oct 2021 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 2,300 |
| 11 Oct 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,400 |
| 08 Oct 2021 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 7,600 |
| 07 Oct 2021 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 9,400 |
| 06 Oct 2021 | 1.5300 | 1.6170 | 1.5300 | 1.6170 | 1.6170 | 2,700 |
| 05 Oct 2021 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 700 |
| 04 Oct 2021 | 1.4500 | 1.5300 | 1.4300 | 1.4400 | 1.4400 | 8,100 |
| 01 Oct 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 10,000 |
| 30 Sept 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 600 |
| 29 Sept 2021 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 28 Sept 2021 | 1.5000 | 1.5000 | 1.4150 | 1.4150 | 1.4150 | 1,300 |
| 27 Sept 2021 | 1.3400 | 1.4150 | 1.3400 | 1.4150 | 1.4150 | 1,700 |
| 24 Sept 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 700 |
| 23 Sept 2021 | 1.3590 | 1.3900 | 1.3590 | 1.3900 | 1.3900 | 11,700 |
| 22 Sept 2021 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 5,400 |
| 21 Sept 2021 | 1.4000 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 1,400 |
| 20 Sept 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 700 |
| 17 Sept 2021 | 1.3950 | 1.3950 | 1.3800 | 1.3800 | 1.3800 | 40,000 |
| 16 Sept 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 15 Sept 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 500 |
| 14 Sept 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 800 |
| 13 Sept 2021 | 1.3450 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 24,200 |
| 10 Sept 2021 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 1,400 |
| 09 Sept 2021 | 1.4000 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 1,800 |
| 08 Sept 2021 | 1.3800 | 1.3800 | 1.3100 | 1.3550 | 1.3550 | 2,600 |
| 07 Sept 2021 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 66,900 |
| 03 Sept 2021 | 1.3500 | 1.3670 | 1.3500 | 1.3670 | 1.3670 | 46,200 |
| 02 Sept 2021 | 1.4110 | 1.4550 | 1.4110 | 1.4550 | 1.4550 | 40,100 |
| 01 Sept 2021 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
