UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20211.59001.62001.59001.62001.62002,000
14 Oct 20211.57501.57501.57501.57501.57501,000
13 Oct 20211.60001.60001.59001.59001.59004,500
12 Oct 20211.62001.62001.60001.60001.60002,300
11 Oct 20211.60001.60001.60001.60001.60001,400
08 Oct 20211.60001.62001.60001.61001.61007,600
07 Oct 20211.56001.60001.56001.60001.60009,400
06 Oct 20211.53001.61701.53001.61701.61702,700
05 Oct 20211.54001.54001.54001.54001.5400700
04 Oct 20211.45001.53001.43001.44001.44008,100
01 Oct 20211.48001.48001.48001.48001.480010,000
30 Sept 20211.38001.38001.38001.38001.3800600
29 Sept 20211.41501.41501.41501.41501.4150-
28 Sept 20211.50001.50001.41501.41501.41501,300
27 Sept 20211.34001.41501.34001.41501.41501,700
24 Sept 20211.48001.48001.48001.48001.4800700
23 Sept 20211.35901.39001.35901.39001.390011,700
22 Sept 20211.30001.40001.30001.40001.40005,400
21 Sept 20211.40001.40001.31001.33001.33001,400
20 Sept 20211.32001.32001.32001.32001.3200700
17 Sept 20211.39501.39501.38001.38001.380040,000
16 Sept 20211.35001.35001.35001.35001.3500-
15 Sept 20211.35001.35001.35001.35001.3500500
14 Sept 20211.40001.40001.40001.40001.4000800
13 Sept 20211.34501.36001.31001.31001.310024,200
10 Sept 20211.40001.40001.35001.35001.35001,400
09 Sept 20211.40001.40001.32001.37001.37001,800
08 Sept 20211.38001.38001.31001.35501.35502,600
07 Sept 20211.46001.46001.46001.46001.460066,900
03 Sept 20211.35001.36701.35001.36701.367046,200
02 Sept 20211.41101.45501.41101.45501.455040,100
01 Sept 20211.46301.46301.46301.46301.4630-
31 Aug 20211.46301.46301.46301.46301.4630-
30 Aug 20211.35001.46301.35001.46301.4630200
27 Aug 20211.48301.48301.48301.48301.4830-
26 Aug 20211.48301.48301.48301.48301.4830-
25 Aug 20211.37001.50001.37001.48301.483018,400
24 Aug 20211.47001.47001.47001.47001.4700800
23 Aug 20211.38501.38501.38501.38501.3850-
20 Aug 20211.31001.39001.31001.38501.38505,900
19 Aug 20211.45001.45001.45001.45001.4500-
18 Aug 20211.45001.45001.45001.45001.4500-
17 Aug 20211.45001.45001.45001.45001.4500-
16 Aug 20211.45001.45001.45001.45001.4500-
13 Aug 20211.45001.45001.45001.45001.45009,000
12 Aug 20211.40001.40001.40001.40001.4000-
11 Aug 20211.40001.40001.40001.40001.40001,500
10 Aug 20211.33001.33001.33001.33001.3300-
09 Aug 20211.33001.33001.33001.33001.3300600
06 Aug 20211.32001.32001.32001.32001.3200-
05 Aug 20211.32001.32001.32001.32001.3200100
04 Aug 20211.35001.35001.35001.35001.3500100
03 Aug 20211.34501.34501.30001.30001.30003,500
02 Aug 20211.38501.38501.38501.38501.38502,000
30 Jul 20211.30001.30001.30001.30001.3000-
29 Jul 20211.30001.30001.30001.30001.30003,000
28 Jul 20211.37001.43001.37001.43001.43006,200
27 Jul 20211.36001.36001.36001.36001.3600-
26 Jul 20211.36001.36001.36001.36001.360020,000
23 Jul 20211.25001.25001.25001.25001.2500-
22 Jul 20211.25001.25001.25001.25001.2500-
21 Jul 20211.27001.27001.25001.25001.2500201,300
20 Jul 20211.35001.35001.34001.34001.3400400
19 Jul 20211.36001.36001.36001.36001.3600-
16 Jul 20211.36001.36001.36001.36001.36001,500
15 Jul 20211.40001.40001.40001.40001.4000-
14 Jul 20211.40001.40001.40001.40001.4000-
13 Jul 20211.40001.40001.40001.40001.4000300
12 Jul 20211.40101.40101.40101.40101.4010-
09 Jul 20211.40101.40101.40101.40101.4010-
08 Jul 20211.40101.40101.40101.40101.4010-
07 Jul 20211.40001.40101.40001.40101.40103,200
06 Jul 20211.43001.43001.43001.43001.4300-
02 Jul 20211.40001.43001.40001.43001.43002,300
01 Jul 20211.44501.52001.44501.52001.520054,000
30 Jun 20211.40101.43501.40101.43501.43502,000
29 Jun 20211.42001.42001.40001.41001.41001,600
28 Jun 20211.42001.42001.42001.42001.4200100
25 Jun 20211.39001.39001.39001.39001.39002,000
24 Jun 20211.49001.49001.49001.49001.49006,600
23 Jun 20211.49001.49001.49001.49001.49001,900
22 Jun 20211.45001.45001.45001.45001.4500100
21 Jun 20211.48501.48501.48501.48501.4850-
18 Jun 20211.51801.54001.48501.48501.485065,100
17 Jun 20211.48101.48101.48101.48101.4810-
16 Jun 20211.48101.48101.48101.48101.4810-
15 Jun 20211.48101.48101.48001.48101.48102,100
14 Jun 20211.54501.54501.54501.54501.5450-
11 Jun 20211.54501.54501.54501.54501.54501,200
10 Jun 20211.61001.61001.61001.61001.6100-
09 Jun 20211.61001.61001.61001.61001.6100-
08 Jun 20211.61001.61001.61001.61001.6100-
07 Jun 20211.61001.61001.61001.61001.6100-
04 Jun 20211.61001.61001.61001.61001.61002,200
03 Jun 20211.57001.57001.57001.57001.5700-
02 Jun 20211.57001.57001.57001.57001.57001,100
01 Jun 20211.55001.55001.55001.55001.5500-
28 May 20211.55001.55001.55001.55001.55001,000
27 May 20211.61001.61001.61001.61001.6100-
26 May 20211.58501.61001.58501.61001.610010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...