UK markets close in 1 hour 7 minutes

Metro Bank PLC (MTRO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
35.900.00 (0.00%)
As of 02:57PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202436.9036.9035.2035.9035.90276,276
17 Jun 202437.0037.0034.6035.9035.90671,202
14 Jun 202436.2537.2034.8035.2035.20822,069
13 Jun 202436.4037.2035.2035.4035.40834,541
12 Jun 202436.7537.9535.2536.4036.40758,258
11 Jun 202437.5038.0036.0436.4036.40775,931
10 Jun 202436.7038.8536.1036.7536.75396,518
07 Jun 202437.2038.4536.3536.6536.65564,972
06 Jun 202437.0538.8536.4737.4537.45793,474
05 Jun 202437.8037.8036.5536.9536.95670,024
04 Jun 202437.5038.8536.7037.6037.60622,234
03 Jun 202439.3039.3036.6037.6537.65884,770
31 May 202438.4040.5037.8038.3038.30999,613
30 May 202438.2040.4038.0539.0039.00692,095
29 May 202440.0040.0038.5038.8538.851,344,678
28 May 202439.1041.3538.2539.4039.403,309,602
24 May 202438.1539.6736.6038.8038.802,245,768
23 May 202437.2538.1536.4038.1538.151,305,391
22 May 202435.8537.4534.8536.6536.65572,021
21 May 202435.5037.0035.3036.5036.50604,677
20 May 202434.6536.5534.5536.4036.401,335,278
17 May 202435.8036.4534.7535.3035.30420,510
16 May 202435.5535.9534.7535.1035.102,496,548
15 May 202435.5036.0034.6035.3535.35923,171
14 May 202435.4535.7532.7535.0035.001,020,488
13 May 202433.1535.3532.8034.8034.80723,452
10 May 202435.0035.0034.0534.8534.85580,035
09 May 202434.4534.7533.8534.4034.40768,128
08 May 202435.5035.5034.2034.8034.80439,984
07 May 202435.0035.4533.4034.6534.651,682,218
03 May 202434.0035.0033.3034.5034.501,310,119
02 May 202434.0034.0032.9033.3533.35839,257
01 May 202434.9534.8532.7533.2033.20553,456
30 Apr 202434.8035.2032.8533.3033.30866,842
29 Apr 202434.3035.5830.0034.7034.703,218,029
26 Apr 202433.7034.3532.0034.1534.15863,910
25 Apr 202433.5534.3032.9532.9532.951,804,028
24 Apr 202433.5033.5032.0533.2033.201,130,698
23 Apr 202433.5033.5032.2533.0533.051,390,332
22 Apr 202432.6032.9031.3032.7032.70810,926
19 Apr 202432.5532.5530.5031.9531.95546,043
18 Apr 202431.4032.1530.6031.2531.25813,251
17 Apr 202431.5533.3031.1531.1531.15602,190
16 Apr 202432.3534.0031.6532.5032.50440,399
15 Apr 202433.1033.8031.8132.4032.402,091,888
12 Apr 202433.6535.1033.0033.0033.001,873,834
11 Apr 202434.0034.6533.6534.2534.253,448,342
10 Apr 202432.4034.5532.4033.8533.853,552,649
09 Apr 202432.5533.8531.8033.0033.002,501,879
08 Apr 202431.3032.5530.4532.0532.052,076,354
05 Apr 202430.9032.1529.5530.5530.554,375,086
04 Apr 202430.3532.9530.5032.0032.002,959,037
03 Apr 202430.1032.1530.1031.5531.55523,993
02 Apr 202431.5032.9030.6031.5031.502,410,235
28 Mar 202430.8533.0030.8532.2532.25926,304
27 Mar 202431.5533.1031.5032.1032.102,026,827
26 Mar 202430.2031.9029.9031.7531.752,053,971
25 Mar 202429.5031.4529.5029.9529.951,072,558
22 Mar 202429.5031.2529.5030.0030.001,278,389
21 Mar 202429.5030.9528.5030.2030.203,958,663
20 Mar 202428.8029.9028.5529.0529.051,812,888
19 Mar 202430.8030.9528.3028.8028.803,789,482
18 Mar 202432.0532.8530.1530.1530.152,825,919
15 Mar 202433.0534.9032.6032.6032.605,766,781
14 Mar 202432.7534.9532.4033.2533.251,350,281
13 Mar 202435.0035.9531.3032.7032.706,119,999
12 Mar 202435.1535.2534.1034.4034.402,425,313
11 Mar 202433.4535.1033.4533.9533.951,397,098
08 Mar 202435.1035.9033.5034.2534.252,544,438
07 Mar 202435.6035.7234.8534.9034.90697,104
06 Mar 202434.9535.8534.9535.4535.45359,448
05 Mar 202435.1035.9535.0035.2035.201,284,327
04 Mar 202436.6537.8535.6036.0036.002,067,441
01 Mar 202434.7036.5034.7036.2536.252,209,052
29 Feb 202434.6035.6533.8434.9034.901,285,540
28 Feb 202434.9534.9534.0534.2534.25719,987
27 Feb 202435.2035.8034.6034.6534.65678,573
26 Feb 202435.9536.6034.8535.1535.15735,009
23 Feb 202437.0037.4036.1536.6036.601,233,711
22 Feb 202436.0037.6535.8536.7036.701,019,313
21 Feb 202438.7038.7035.6737.0037.001,487,382
20 Feb 202437.8538.3336.2537.5037.501,171,737
19 Feb 202436.0038.5036.0037.0037.001,134,917
16 Feb 202434.2537.5534.2537.3537.351,872,852
15 Feb 202435.1036.1034.0535.5535.551,197,091
14 Feb 202434.5035.3534.0535.0035.00804,553
13 Feb 202434.6535.0033.2534.0034.001,366,965
12 Feb 202431.7034.6031.4533.6533.651,094,537
09 Feb 202433.3534.9031.6031.7031.701,329,488
08 Feb 202433.9034.7533.3533.3533.35494,910
07 Feb 202434.3036.0033.7534.1034.10509,090
06 Feb 202436.1036.2033.8034.1534.15896,427
05 Feb 202434.5535.6033.8634.1534.15730,254
02 Feb 202434.4535.7033.5035.4035.401,197,704
01 Feb 202435.6536.4534.0034.2534.251,657,573
31 Jan 202436.2037.6035.5035.6035.601,131,713
30 Jan 202438.2538.3535.9536.1536.15890,909
29 Jan 202438.5038.9537.3537.5537.55669,307
26 Jan 202437.4038.9037.2037.4037.401,276,845
25 Jan 202437.0538.9537.0538.3038.301,432,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...