UK markets closed

Metro Bank PLC (MTRO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
31.95+0.70 (+2.24%)
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202432.3532.5530.5031.9531.95538,228
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
24 Jan 202437.0537.7036.0037.3537.35729,737
23 Jan 202436.9038.0035.0036.2036.20842,437
22 Jan 202438.0039.1035.5035.6035.602,311,510
19 Jan 202438.8539.2038.1038.2538.251,034,943
18 Jan 202438.5038.9538.0038.1038.102,060,059
17 Jan 202435.6038.3535.6038.0038.00733,891
16 Jan 202435.0037.4335.0037.1537.151,786,641
15 Jan 202435.5038.4535.0536.2536.25767,998
12 Jan 202436.5037.5535.8536.0036.001,249,222
11 Jan 202438.5038.5036.6537.0537.051,737,004
10 Jan 202438.0539.3537.0038.0538.052,172,669
09 Jan 202439.9039.5539.5039.5039.50660,799
08 Jan 202441.9541.9539.5040.0040.00935,357
05 Jan 202440.0041.1040.0040.5040.501,487,858
04 Jan 202440.7540.7539.5540.0040.001,195,820
03 Jan 202441.0041.5038.8039.5539.552,718,381
02 Jan 202437.0040.0037.0040.0040.001,603,263
29 Dec 202337.5039.1536.7037.0037.00795,742
28 Dec 202337.1538.8534.2537.5037.50596,183
27 Dec 202335.0536.5734.2536.2036.201,243,873
22 Dec 202334.8036.6534.8034.8034.80475,018
21 Dec 202335.1036.1533.1035.0035.00662,240
20 Dec 202336.1037.4535.0035.0035.00978,835
19 Dec 202337.3037.5535.1035.5035.50795,018
18 Dec 202336.2037.6535.5536.2036.20982,094
15 Dec 202335.6037.0535.2036.4036.402,717,356
14 Dec 202335.0036.4034.9035.6535.651,100,286
13 Dec 202336.2537.0035.0035.6035.60931,095
12 Dec 202337.1537.1536.0536.4036.40613,301
11 Dec 202337.5039.0035.9036.6536.651,347,871
08 Dec 202338.7539.5337.0537.3037.301,390,923
07 Dec 202338.8539.4537.6538.0038.00411,398
06 Dec 202339.9540.0038.2538.4038.40417,433
05 Dec 202338.3041.0036.0038.2038.20263,931
04 Dec 202339.7040.8537.7538.8538.85946,606
01 Dec 202339.5539.9838.3539.2539.251,955,579
30 Nov 202340.0042.2038.9039.5039.506,055,491
29 Nov 202339.3040.2537.9038.6038.60911,410
28 Nov 202341.5042.9537.9539.4539.451,769,198
27 Nov 202338.7543.9537.9940.8540.853,580,127
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...