MTRO.L - Metro Bank PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023101.00103.5099.80102.32102.3246,469
01 Jun 2023101.50102.0097.20101.00101.00119,372
31 May 2023102.00102.0099.00100.50100.50406,320
30 May 2023102.00103.00100.00102.00102.00362,329
26 May 2023109.00111.00101.00103.00103.00931,844
25 May 2023102.50113.07101.34108.00108.001,275,686
24 May 2023102.00105.00100.00105.00105.00327,334
23 May 2023103.00105.94101.00103.04103.04243,060
22 May 2023108.20109.00102.00104.36104.36318,459
19 May 2023103.20107.20100.00104.00104.00840,117
18 May 202390.00107.7690.00103.00103.001,777,281
17 May 202393.2094.4092.0092.7092.70208,199
16 May 202393.4094.5092.1093.0093.00116,767
15 May 202394.5097.5092.0094.0094.00512,438
12 May 202395.0097.9094.9094.9094.90256,873
11 May 202397.9098.4095.5896.4096.40396,187
10 May 2023100.00104.4096.7497.3097.30211,090
09 May 2023100.00101.8095.1098.3098.30248,220
05 May 202398.00101.4096.7399.1099.10290,174
04 May 2023102.00103.4097.0098.8098.80809,286
03 May 202399.00102.8097.10101.40101.406,076,102
02 May 2023103.80104.4097.1097.4097.40784,739
28 Apr 2023103.20104.80101.20102.00102.00266,560
27 Apr 2023102.00104.00100.52101.60101.60155,376
26 Apr 2023101.00103.2098.10103.20103.202,570,020
25 Apr 2023100.20104.8098.00100.40100.40726,975
24 Apr 2023102.40104.8099.82102.60102.60492,977
21 Apr 2023100.00105.00100.00104.40104.404,829,408
20 Apr 2023101.00104.20100.20101.80101.801,145,486
19 Apr 2023101.00104.2098.30100.20100.20215,761
18 Apr 202398.80104.4098.10101.00101.00391,877
17 Apr 202397.00101.2097.0099.2099.20348,920
14 Apr 202397.00101.2096.8099.0099.00690,741
13 Apr 2023100.00101.4098.6099.0099.00294,402
12 Apr 2023101.00103.8698.20101.00101.00678,267
11 Apr 2023101.00104.2099.00102.00102.00829,547
06 Apr 2023100.00103.2097.55103.00103.00341,192
05 Apr 2023100.20102.2097.6098.8098.80744,142
04 Apr 2023105.40107.60100.40101.00101.00477,763
03 Apr 2023106.40107.82105.00105.80105.80321,758
31 Mar 2023100.00107.80100.00106.20106.20728,124
30 Mar 2023106.00106.20102.25104.00104.00346,623
29 Mar 202396.40105.0095.60103.60103.601,859,793
28 Mar 2023104.00106.4099.52100.00100.00798,568
27 Mar 2023105.00110.20103.40103.80103.80235,602
24 Mar 2023108.40109.80101.30106.00106.00682,445
23 Mar 2023106.40109.00104.40109.00109.00460,319
22 Mar 2023110.60114.40107.00107.00107.00413,146
21 Mar 2023113.60114.80109.00110.60110.60215,374
20 Mar 2023110.40115.40105.20109.80109.80887,778
17 Mar 2023117.80121.00112.00113.00113.00560,673
16 Mar 2023114.60120.00111.81117.80117.80476,672
15 Mar 2023119.00122.98110.40115.00115.001,068,568
14 Mar 2023118.00124.80113.51122.40122.40882,389
13 Mar 2023118.60126.80108.93115.00115.001,771,237
10 Mar 2023121.20124.40118.00120.20120.201,420,129
09 Mar 2023125.00132.00123.49124.40124.40802,359
08 Mar 2023131.40132.42127.60129.20129.20397,088
07 Mar 2023136.60145.80129.40131.40131.40800,127
06 Mar 2023140.00146.00137.64138.40138.40327,406
03 Mar 2023148.00148.00140.20142.00142.00300,255
02 Mar 2023147.20157.80141.20144.00144.00994,300
01 Mar 2023147.80154.80146.80150.00150.00826,751
28 Feb 2023147.40152.20145.60149.20149.20447,735
27 Feb 2023142.00147.60139.40147.00147.00543,839
24 Feb 2023140.80142.98138.88142.60142.60499,943
23 Feb 2023143.00145.00141.28142.80142.80221,692
22 Feb 2023144.80149.80140.15142.00142.00680,886
21 Feb 2023147.00154.80146.40148.00148.00252,914
20 Feb 2023146.00154.00146.00150.20150.20290,031
17 Feb 2023148.40152.80148.40148.60148.60382,972
16 Feb 2023155.00155.60146.40150.20150.20564,636
15 Feb 2023153.40154.00149.20152.20152.20835,502
14 Feb 2023147.60154.20145.60153.20153.20934,876
13 Feb 2023145.00148.80139.25146.40146.401,661,451
10 Feb 2023142.00144.80137.80141.80141.80690,585
09 Feb 2023141.00143.18139.00141.40141.40379,532
08 Feb 2023138.00142.80136.20141.80141.80498,176
07 Feb 2023134.80139.80133.50138.00138.00438,877
06 Feb 2023133.20137.00129.06137.00137.00341,238
03 Feb 2023130.00136.80129.80132.60132.60307,026
02 Feb 2023139.80139.80130.20133.20133.20711,324
01 Feb 2023139.80140.40135.00138.80138.80133,793
31 Jan 2023138.00142.60134.08138.40138.40571,280
30 Jan 2023139.60142.00130.20141.40141.40293,978
27 Jan 2023138.20141.20135.60138.00138.00659,273
26 Jan 2023138.00141.80131.00139.00139.00650,880
25 Jan 2023134.00135.39125.20134.00134.00850,368
24 Jan 2023125.00133.20125.00130.20130.20655,261
23 Jan 2023127.00133.00125.00129.60129.60584,764
20 Jan 2023126.60128.31124.45126.40126.40295,084
19 Jan 2023127.80128.00124.80125.40125.40236,963
18 Jan 2023130.00130.00125.20125.20125.20667,096
17 Jan 2023128.00131.72126.20128.00128.00297,255
16 Jan 2023129.00131.00126.20129.40129.40625,575
13 Jan 2023126.60129.00126.34128.20128.20553,140
12 Jan 2023125.00127.80125.00126.80126.80372,028
11 Jan 2023124.00124.80120.40124.40124.40614,991
10 Jan 2023122.00125.00118.20121.80121.80317,974
09 Jan 2023119.00124.00116.80123.60123.60496,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...