Metro Bank PLC (MBNKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:08PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2022 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 12,600 |
| 04 Aug 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 03 Aug 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 1,200 |
| 02 Aug 2022 | 1.0200 | 1.0200 | 1.0110 | 1.0110 | 1.0110 | 40,000 |
| 01 Aug 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 29 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 28 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 27 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 26 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 25 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 22 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,100 |
| 21 Jul 2022 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 1,000 |
| 20 Jul 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
| 19 Jul 2022 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 1,100 |
| 18 Jul 2022 | 0.9000 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 8,200 |
| 15 Jul 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 40,000 |
| 14 Jul 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 13 Jul 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 12 Jul 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,000 |
| 11 Jul 2022 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 1,100 |
| 08 Jul 2022 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 300 |
| 07 Jul 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 06 Jul 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 05 Jul 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 01 Jul 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 30 Jun 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,100 |
| 29 Jun 2022 | 0.9700 | 0.9700 | 0.9280 | 0.9280 | 0.9280 | 2,100 |
| 28 Jun 2022 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 1,100 |
| 27 Jun 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 6,000 |
| 24 Jun 2022 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
| 23 Jun 2022 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
| 22 Jun 2022 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
| 21 Jun 2022 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
| 17 Jun 2022 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
| 16 Jun 2022 | 0.8680 | 0.8680 | 0.8550 | 0.8610 | 0.8610 | 5,600 |
| 15 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 14 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 13 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 10 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 09 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 08 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 11,900 |
| 07 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 06 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 7,500 |
| 03 Jun 2022 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 02 Jun 2022 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 01 Jun 2022 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 31 May 2022 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 200 |
| 27 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 25 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 24 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 23 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 18 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 17 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,000 |
| 16 May 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 13 May 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 12 May 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 600 |
| 11 May 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 10 May 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 09 May 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 06 May 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 05 May 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
| 04 May 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 03 May 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 02 May 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 29 Apr 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 28 Apr 2022 | 1.0730 | 1.0730 | 1.0700 | 1.0700 | 1.0700 | 700 |
| 27 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 26 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 25 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 22 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 21 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 20 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1,600 |
| 19 Apr 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 18 Apr 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 14 Apr 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 20,000 |
| 13 Apr 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 12 Apr 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 11 Apr 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 08 Apr 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 07 Apr 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1,000 |
| 06 Apr 2022 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 800 |
| 05 Apr 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,700 |
| 04 Apr 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 25,000 |
| 01 Apr 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 425,000 |
| 31 Mar 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| 30 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 29 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 28 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 25 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 24 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 23 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 22 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 21 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 18 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 17 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 16 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 15 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| *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.
