Metro Bank PLC (MTRO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 39.00 | 40.05 | 38.10 | 40.00 | 40.00 | 1,799,192 |
| 25 Jul 2024 | 38.35 | 40.30 | 37.60 | 37.85 | 37.85 | 381,406 |
| 24 Jul 2024 | 39.00 | 39.60 | 38.09 | 39.15 | 39.15 | 497,192 |
| 23 Jul 2024 | 39.05 | 39.05 | 37.65 | 38.25 | 38.25 | 478,588 |
| 22 Jul 2024 | 39.25 | 40.35 | 37.60 | 38.40 | 38.40 | 385,827 |
| 19 Jul 2024 | 38.55 | 40.45 | 37.95 | 38.10 | 38.10 | 446,053 |
| 18 Jul 2024 | 39.15 | 39.70 | 38.06 | 38.60 | 38.60 | 4,757,352 |
| 17 Jul 2024 | 39.10 | 39.35 | 38.30 | 39.10 | 39.10 | 6,130,529 |
| 16 Jul 2024 | 39.35 | 39.75 | 37.40 | 39.00 | 39.00 | 1,170,606 |
| 15 Jul 2024 | 35.55 | 38.75 | 35.55 | 38.75 | 38.75 | 2,956,976 |
| 12 Jul 2024 | 36.65 | 37.75 | 36.04 | 37.00 | 37.00 | 939,424 |
| 11 Jul 2024 | 35.40 | 37.55 | 35.40 | 37.55 | 37.55 | 435,208 |
| 10 Jul 2024 | 35.90 | 36.45 | 35.40 | 36.45 | 36.45 | 538,111 |
| 09 Jul 2024 | 35.95 | 37.75 | 35.15 | 35.75 | 35.75 | 931,351 |
| 08 Jul 2024 | 36.15 | 37.92 | 35.72 | 37.05 | 37.05 | 1,588,592 |
| 05 Jul 2024 | 36.70 | 37.60 | 36.20 | 36.20 | 36.20 | 606,361 |
| 04 Jul 2024 | 35.40 | 36.90 | 35.40 | 36.50 | 36.50 | 105,033 |
| 03 Jul 2024 | 36.05 | 37.40 | 35.20 | 36.30 | 36.30 | 511,874 |
| 02 Jul 2024 | 38.00 | 38.00 | 35.55 | 36.00 | 36.00 | 628,266 |
| 01 Jul 2024 | 38.00 | 38.00 | 35.65 | 36.70 | 36.70 | 462,681 |
| 28 Jun 2024 | 36.15 | 37.90 | 35.70 | 36.95 | 36.95 | 444,729 |
| 27 Jun 2024 | 35.55 | 37.95 | 35.20 | 36.00 | 36.00 | 251,355 |
| 26 Jun 2024 | 36.15 | 37.40 | 35.20 | 35.55 | 35.55 | 319,686 |
| 25 Jun 2024 | 37.30 | 38.40 | 35.65 | 35.65 | 35.65 | 444,222 |
| 24 Jun 2024 | 36.65 | 38.00 | 35.13 | 37.50 | 37.50 | 551,989 |
| 21 Jun 2024 | 36.50 | 37.10 | 35.20 | 37.10 | 37.10 | 1,198,375 |
| 20 Jun 2024 | 35.00 | 36.40 | 34.65 | 36.20 | 36.20 | 751,375 |
| 19 Jun 2024 | 35.45 | 35.90 | 34.88 | 34.95 | 34.95 | 293,094 |
| 18 Jun 2024 | 35.20 | 36.90 | 35.20 | 36.05 | 36.05 | 424,187 |
| 17 Jun 2024 | 37.00 | 37.00 | 34.60 | 35.90 | 35.90 | 671,202 |
| 14 Jun 2024 | 36.25 | 37.20 | 34.80 | 35.20 | 35.20 | 822,069 |
| 13 Jun 2024 | 36.40 | 37.20 | 35.20 | 35.40 | 35.40 | 834,541 |
| 12 Jun 2024 | 36.75 | 37.95 | 35.25 | 36.40 | 36.40 | 758,258 |
| 11 Jun 2024 | 37.50 | 38.00 | 36.04 | 36.40 | 36.40 | 775,931 |
| 10 Jun 2024 | 36.70 | 38.85 | 36.10 | 36.75 | 36.75 | 396,518 |
| 07 Jun 2024 | 37.20 | 38.45 | 36.35 | 36.65 | 36.65 | 564,972 |
| 06 Jun 2024 | 37.05 | 38.85 | 36.47 | 37.45 | 37.45 | 793,474 |
| 05 Jun 2024 | 37.80 | 37.80 | 36.55 | 36.95 | 36.95 | 670,024 |
| 04 Jun 2024 | 37.50 | 38.85 | 36.70 | 37.60 | 37.60 | 622,234 |
| 03 Jun 2024 | 39.30 | 39.30 | 36.60 | 37.65 | 37.65 | 884,770 |
| 31 May 2024 | 38.40 | 40.50 | 37.80 | 38.30 | 38.30 | 999,613 |
| 30 May 2024 | 38.20 | 40.40 | 38.05 | 39.00 | 39.00 | 692,095 |
| 29 May 2024 | 40.00 | 40.00 | 38.50 | 38.85 | 38.85 | 1,344,678 |
| 28 May 2024 | 39.10 | 41.35 | 38.25 | 39.40 | 39.40 | 3,309,602 |
| 24 May 2024 | 38.15 | 39.67 | 36.60 | 38.80 | 38.80 | 2,245,768 |
| 23 May 2024 | 37.25 | 38.15 | 36.40 | 38.15 | 38.15 | 1,305,391 |
| 22 May 2024 | 35.85 | 37.45 | 34.85 | 36.65 | 36.65 | 572,021 |
| 21 May 2024 | 35.50 | 37.00 | 35.30 | 36.50 | 36.50 | 604,677 |
| 20 May 2024 | 34.65 | 36.55 | 34.55 | 36.40 | 36.40 | 1,335,278 |
| 17 May 2024 | 35.80 | 36.45 | 34.75 | 35.30 | 35.30 | 420,510 |
| 16 May 2024 | 35.55 | 35.95 | 34.75 | 35.10 | 35.10 | 2,496,548 |
| 15 May 2024 | 35.50 | 36.00 | 34.60 | 35.35 | 35.35 | 923,171 |
| 14 May 2024 | 35.45 | 35.75 | 32.75 | 35.00 | 35.00 | 1,020,488 |
| 13 May 2024 | 33.15 | 35.35 | 32.80 | 34.80 | 34.80 | 723,452 |
| 10 May 2024 | 35.00 | 35.00 | 34.05 | 34.85 | 34.85 | 580,035 |
| 09 May 2024 | 34.45 | 34.75 | 33.85 | 34.40 | 34.40 | 768,128 |
| 08 May 2024 | 35.50 | 35.50 | 34.20 | 34.80 | 34.80 | 439,984 |
| 07 May 2024 | 35.00 | 35.45 | 33.40 | 34.65 | 34.65 | 1,682,218 |
| 03 May 2024 | 34.00 | 35.00 | 33.30 | 34.50 | 34.50 | 1,310,119 |
| 02 May 2024 | 34.00 | 34.00 | 32.90 | 33.35 | 33.35 | 839,257 |
| 01 May 2024 | 34.95 | 34.85 | 32.75 | 33.20 | 33.20 | 553,456 |
| 30 Apr 2024 | 34.80 | 35.20 | 32.85 | 33.30 | 33.30 | 866,842 |
| 29 Apr 2024 | 34.30 | 35.58 | 30.00 | 34.70 | 34.70 | 3,218,029 |
| 26 Apr 2024 | 33.70 | 34.35 | 32.00 | 34.15 | 34.15 | 863,910 |
| 25 Apr 2024 | 33.55 | 34.30 | 32.95 | 32.95 | 32.95 | 1,804,028 |
| 24 Apr 2024 | 33.50 | 33.50 | 32.05 | 33.20 | 33.20 | 1,130,698 |
| 23 Apr 2024 | 33.50 | 33.50 | 32.25 | 33.05 | 33.05 | 1,390,332 |
| 22 Apr 2024 | 32.60 | 32.90 | 31.30 | 32.70 | 32.70 | 810,926 |
| 19 Apr 2024 | 32.55 | 32.55 | 30.50 | 31.95 | 31.95 | 546,043 |
| 18 Apr 2024 | 31.40 | 32.15 | 30.60 | 31.25 | 31.25 | 813,251 |
| 17 Apr 2024 | 31.55 | 33.30 | 31.15 | 31.15 | 31.15 | 602,190 |
| 16 Apr 2024 | 32.35 | 34.00 | 31.65 | 32.50 | 32.50 | 440,399 |
| 15 Apr 2024 | 33.10 | 33.80 | 31.81 | 32.40 | 32.40 | 2,091,888 |
| 12 Apr 2024 | 33.65 | 35.10 | 33.00 | 33.00 | 33.00 | 1,873,834 |
| 11 Apr 2024 | 34.00 | 34.65 | 33.65 | 34.25 | 34.25 | 3,448,342 |
| 10 Apr 2024 | 32.40 | 34.55 | 32.40 | 33.85 | 33.85 | 3,552,649 |
| 09 Apr 2024 | 32.55 | 33.85 | 31.80 | 33.00 | 33.00 | 2,501,879 |
| 08 Apr 2024 | 31.30 | 32.55 | 30.45 | 32.05 | 32.05 | 2,076,354 |
| 05 Apr 2024 | 30.90 | 32.15 | 29.55 | 30.55 | 30.55 | 4,375,086 |
| 04 Apr 2024 | 30.35 | 32.95 | 30.50 | 32.00 | 32.00 | 2,959,037 |
| 03 Apr 2024 | 30.10 | 32.15 | 30.10 | 31.55 | 31.55 | 523,993 |
| 02 Apr 2024 | 31.50 | 32.90 | 30.60 | 31.50 | 31.50 | 2,410,235 |
| 28 Mar 2024 | 30.85 | 33.00 | 30.85 | 32.25 | 32.25 | 926,304 |
| 27 Mar 2024 | 31.55 | 33.10 | 31.50 | 32.10 | 32.10 | 2,026,827 |
| 26 Mar 2024 | 30.20 | 31.90 | 29.90 | 31.75 | 31.75 | 2,053,971 |
| 25 Mar 2024 | 29.50 | 31.45 | 29.50 | 29.95 | 29.95 | 1,072,558 |
| 22 Mar 2024 | 29.50 | 31.25 | 29.50 | 30.00 | 30.00 | 1,278,389 |
| 21 Mar 2024 | 29.50 | 30.95 | 28.50 | 30.20 | 30.20 | 3,958,663 |
| 20 Mar 2024 | 28.80 | 29.90 | 28.55 | 29.05 | 29.05 | 1,812,888 |
| 19 Mar 2024 | 30.80 | 30.95 | 28.30 | 28.80 | 28.80 | 3,789,482 |
| 18 Mar 2024 | 32.05 | 32.85 | 30.15 | 30.15 | 30.15 | 2,825,919 |
| 15 Mar 2024 | 33.05 | 34.90 | 32.60 | 32.60 | 32.60 | 5,766,781 |
| 14 Mar 2024 | 32.75 | 34.95 | 32.40 | 33.25 | 33.25 | 1,350,281 |
| 13 Mar 2024 | 35.00 | 35.95 | 31.30 | 32.70 | 32.70 | 6,119,999 |
| 12 Mar 2024 | 35.15 | 35.25 | 34.10 | 34.40 | 34.40 | 2,425,313 |
| 11 Mar 2024 | 33.45 | 35.10 | 33.45 | 33.95 | 33.95 | 1,397,098 |
| 08 Mar 2024 | 35.10 | 35.90 | 33.50 | 34.25 | 34.25 | 2,544,438 |
| 07 Mar 2024 | 35.60 | 35.72 | 34.85 | 34.90 | 34.90 | 697,104 |
| 06 Mar 2024 | 34.95 | 35.85 | 34.95 | 35.45 | 35.45 | 359,448 |
| 05 Mar 2024 | 35.10 | 35.95 | 35.00 | 35.20 | 35.20 | 1,284,327 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.