Metro Bank PLC (MBNKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.6200+0.0450 (+2.86%)
At close: 2:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 31 Aug 2021 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| 30 Aug 2021 | 1.3500 | 1.4630 | 1.3500 | 1.4630 | 1.4630 | 200 |
| 27 Aug 2021 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
| 26 Aug 2021 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
| 25 Aug 2021 | 1.3700 | 1.5000 | 1.3700 | 1.4830 | 1.4830 | 18,400 |
| 24 Aug 2021 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 800 |
| 23 Aug 2021 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 20 Aug 2021 | 1.3100 | 1.3900 | 1.3100 | 1.3850 | 1.3850 | 5,900 |
| 19 Aug 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 18 Aug 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 17 Aug 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 16 Aug 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 13 Aug 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 9,000 |
| 12 Aug 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 11 Aug 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,500 |
| 10 Aug 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 09 Aug 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 600 |
| 06 Aug 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 05 Aug 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 100 |
| 04 Aug 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
| 03 Aug 2021 | 1.3450 | 1.3450 | 1.3000 | 1.3000 | 1.3000 | 3,500 |
| 02 Aug 2021 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 2,000 |
| 30 Jul 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 29 Jul 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 3,000 |
| 28 Jul 2021 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 6,200 |
| 27 Jul 2021 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 26 Jul 2021 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 20,000 |
| 23 Jul 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 22 Jul 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 21 Jul 2021 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 201,300 |
| 20 Jul 2021 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 400 |
| 19 Jul 2021 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 16 Jul 2021 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,500 |
| 15 Jul 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 14 Jul 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 13 Jul 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 300 |
| 12 Jul 2021 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
| 09 Jul 2021 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
| 08 Jul 2021 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
| 07 Jul 2021 | 1.4000 | 1.4010 | 1.4000 | 1.4010 | 1.4010 | 3,200 |
| 06 Jul 2021 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 02 Jul 2021 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 2,300 |
| 01 Jul 2021 | 1.4450 | 1.5200 | 1.4450 | 1.5200 | 1.5200 | 54,000 |
| 30 Jun 2021 | 1.4010 | 1.4350 | 1.4010 | 1.4350 | 1.4350 | 2,000 |
| 29 Jun 2021 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 1,600 |
| 28 Jun 2021 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 100 |
| 25 Jun 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 2,000 |
| 24 Jun 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 6,600 |
| 23 Jun 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,900 |
| 22 Jun 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 21 Jun 2021 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| 18 Jun 2021 | 1.5180 | 1.5400 | 1.4850 | 1.4850 | 1.4850 | 65,100 |
| 17 Jun 2021 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | - |
| 16 Jun 2021 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | - |
| 15 Jun 2021 | 1.4810 | 1.4810 | 1.4800 | 1.4810 | 1.4810 | 2,100 |
| 14 Jun 2021 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 11 Jun 2021 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1,200 |
| 10 Jun 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 09 Jun 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 08 Jun 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 07 Jun 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 04 Jun 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 2,200 |
| 03 Jun 2021 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 02 Jun 2021 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,100 |
| 01 Jun 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 28 May 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,000 |
| 27 May 2021 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 26 May 2021 | 1.5850 | 1.6100 | 1.5850 | 1.6100 | 1.6100 | 10,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
