UK markets close in 3 hours 23 minutes

Metro Bank PLC (MBNKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.08000.0000 (0.00%)
At close: 11:24AM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Nov 20220.95300.95300.95300.95300.9530800
03 Nov 20220.80200.80200.80200.80200.8020-
02 Nov 20220.80200.80200.80200.80200.8020-
01 Nov 20220.80200.80200.80200.80200.8020-
31 Oct 20220.80200.80200.80200.80200.8020-
28 Oct 20220.80200.80200.80200.80200.8020-
27 Oct 20220.80200.80200.80200.80200.8020-
26 Oct 20220.80200.80200.80200.80200.80201,000
25 Oct 20220.80000.80000.80000.80000.8000-
24 Oct 20220.80000.80000.80000.80000.80001,300
21 Oct 20220.76000.79900.76000.76200.76203,200
20 Oct 20220.86000.86000.86000.86000.8600-
19 Oct 20220.86000.86000.86000.86000.8600-
18 Oct 20220.86000.86000.86000.86000.8600700
17 Oct 20220.80400.80400.80400.80400.8040-
14 Oct 20220.80400.80400.80400.80400.8040-
13 Oct 20220.80400.80400.80400.80400.80403,200
12 Oct 20220.79000.79000.79000.79000.79001,300
11 Oct 20220.95000.95000.95000.95000.9500-
10 Oct 20220.95000.95000.95000.95000.9500-
07 Oct 20220.95000.95000.95000.95000.9500-
06 Oct 20220.95000.95000.95000.95000.9500-
05 Oct 20220.95000.95000.95000.95000.950013,300
04 Oct 20220.95000.95000.95000.95000.9500-
03 Oct 20220.95000.95000.95000.95000.9500-
30 Sept 20220.95000.95000.95000.95000.9500-
29 Sept 20220.95000.95000.95000.95000.9500-
28 Sept 20220.95000.95000.95000.95000.9500-
27 Sept 20220.95000.95000.95000.95000.9500-
26 Sept 20220.95000.95000.95000.95000.9500-
23 Sept 20220.95000.95000.95000.95000.9500-
22 Sept 20220.95000.95000.95000.95000.9500-
21 Sept 20220.95000.95000.95000.95000.95001,500
20 Sept 20220.92500.92500.92500.92500.92501,100
19 Sept 20220.91800.91800.91800.91800.9180900
16 Sept 20221.07001.07001.07001.07001.07001,000
15 Sept 20221.00001.00001.00001.00001.00001,000
14 Sept 20221.07001.09001.07001.09001.0900600
13 Sept 20220.99000.99000.99000.99000.9900-
12 Sept 20220.99000.99000.99000.99000.9900-
09 Sept 20220.99000.99000.99000.99000.99007,500
08 Sept 20220.96000.96000.96000.96000.9600500
07 Sept 20220.98300.98300.98300.98300.9830-
06 Sept 20220.98300.98300.98300.98300.9830-
02 Sept 20220.98300.98300.98300.98300.9830-
01 Sept 20220.98300.98300.98300.98300.9830-
31 Aug 20220.98300.98300.98300.98300.9830-
30 Aug 20220.98300.98300.98300.98300.9830-
29 Aug 20220.98300.98300.98300.98300.9830-
26 Aug 20220.94501.04000.93700.98300.98301,200
25 Aug 20220.95201.01000.95201.01001.0100242,800
24 Aug 20221.01001.01001.01001.01001.010074,400
23 Aug 20220.97300.97300.97300.97300.973022,900
22 Aug 20220.95500.97300.95500.97300.97303,400
19 Aug 20220.95000.95000.95000.95000.9500416,900
18 Aug 20220.97600.97600.97600.97600.9760217,700
17 Aug 20221.09001.09001.09001.09001.0900-
16 Aug 20221.09001.09001.09001.09001.0900-
15 Aug 20221.09001.09001.09001.09001.09008,300
12 Aug 20221.08001.08001.08001.08001.080044,000
11 Aug 20221.13001.13001.08001.08001.08008,600
10 Aug 20221.07001.07001.07001.07001.0700900
09 Aug 20221.19001.19001.12001.12001.120015,900
08 Aug 20221.07001.07001.07001.07001.070014,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...