UK markets open in 3 hours 44 minutes
NIKKEI 225
26,238.40 -672.80 (-2.50%) HANG SENG
20,095.92 -548.36 (-2.66%) CRUDE OIL
110.43 +0.84 (+0.77%) GOLD FUTURES
1,815.60 -0.30 (-0.02%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,580.08 -817.56 (-3.35%)
Metro Bank PLC (MTRO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 78.60 | 84.80 | 78.60 | 81.90 | 81.90 | 250,000 |
| 17 May 2022 | 81.90 | 83.20 | 80.00 | 80.00 | 80.00 | 209,603 |
| 16 May 2022 | 79.10 | 83.60 | 78.00 | 81.10 | 81.10 | 85,111 |
| 13 May 2022 | 80.70 | 85.80 | 80.00 | 80.00 | 80.00 | 298,773 |
| 12 May 2022 | 81.70 | 84.60 | 75.70 | 79.30 | 79.30 | 679,712 |
| 11 May 2022 | 79.00 | 80.60 | 77.80 | 79.90 | 79.90 | 288,835 |
| 10 May 2022 | 77.80 | 81.00 | 76.94 | 78.70 | 78.70 | 728,220 |
| 09 May 2022 | 81.50 | 81.80 | 76.60 | 78.50 | 78.50 | 1,004,008 |
| 06 May 2022 | 85.00 | 87.30 | 81.00 | 82.00 | 82.00 | 828,542 |
| 05 May 2022 | 90.20 | 92.50 | 85.10 | 85.10 | 85.10 | 436,369 |
| 04 May 2022 | 93.70 | 93.70 | 87.20 | 88.00 | 88.00 | 298,176 |
| 03 May 2022 | 91.20 | 91.70 | 85.20 | 90.90 | 90.90 | 378,035 |
| 29 Apr 2022 | 87.50 | 88.60 | 86.10 | 88.20 | 88.20 | 339,072 |
| 28 Apr 2022 | 91.60 | 92.10 | 86.50 | 86.50 | 86.50 | 190,696 |
| 27 Apr 2022 | 92.30 | 92.50 | 86.00 | 90.00 | 90.00 | 522,661 |
| 26 Apr 2022 | 88.20 | 89.42 | 85.20 | 86.00 | 86.00 | 544,526 |
| 25 Apr 2022 | 88.20 | 90.80 | 87.90 | 87.90 | 87.90 | 246,721 |
| 22 Apr 2022 | 91.40 | 94.11 | 89.18 | 91.30 | 91.30 | 249,818 |
| 21 Apr 2022 | 91.20 | 92.38 | 89.53 | 89.90 | 89.90 | 265,891 |
| 20 Apr 2022 | 92.20 | 94.50 | 90.00 | 91.00 | 91.00 | 225,772 |
| 19 Apr 2022 | 97.00 | 97.00 | 91.00 | 92.70 | 92.70 | 189,713 |
| 14 Apr 2022 | 95.00 | 97.00 | 93.10 | 94.10 | 94.10 | 205,793 |
| 13 Apr 2022 | 92.70 | 94.70 | 90.60 | 94.70 | 94.70 | 153,720 |
| 12 Apr 2022 | 92.60 | 93.90 | 91.00 | 93.00 | 93.00 | 241,704 |
| 11 Apr 2022 | 97.00 | 97.00 | 93.50 | 94.60 | 94.60 | 544,469 |
| 08 Apr 2022 | 94.60 | 96.46 | 93.70 | 96.00 | 96.00 | 703,122 |
| 07 Apr 2022 | 88.70 | 94.70 | 88.70 | 93.80 | 93.80 | 434,891 |
| 06 Apr 2022 | 94.70 | 94.70 | 88.70 | 88.70 | 88.70 | 523,927 |
| 05 Apr 2022 | 88.00 | 93.60 | 87.50 | 93.10 | 93.10 | 782,678 |
| 04 Apr 2022 | 86.00 | 89.00 | 85.30 | 87.80 | 87.80 | 362,492 |
| 01 Apr 2022 | 87.70 | 89.71 | 86.40 | 87.40 | 87.40 | 1,149,794 |
| 31 Mar 2022 | 90.45 | 90.95 | 89.15 | 89.85 | 89.85 | 486,531 |
| 30 Mar 2022 | 86.65 | 89.60 | 84.95 | 89.60 | 89.60 | 509,771 |
| 29 Mar 2022 | 85.00 | 90.35 | 84.68 | 89.40 | 89.40 | 679,890 |
| 28 Mar 2022 | 86.50 | 91.00 | 85.12 | 86.95 | 86.95 | 489,976 |
| 25 Mar 2022 | 84.80 | 87.70 | 82.10 | 87.70 | 87.70 | 80,755 |
| 24 Mar 2022 | 86.85 | 87.05 | 85.00 | 85.75 | 85.75 | 272,798 |
| 23 Mar 2022 | 87.40 | 89.15 | 83.40 | 86.70 | 86.70 | 231,870 |
| 22 Mar 2022 | 86.70 | 88.92 | 85.56 | 88.10 | 88.10 | 132,713 |
| 21 Mar 2022 | 85.15 | 89.30 | 85.10 | 86.20 | 86.20 | 254,086 |
| 18 Mar 2022 | 84.25 | 90.00 | 84.25 | 88.05 | 88.05 | 327,978 |
| 17 Mar 2022 | 81.90 | 89.10 | 81.90 | 87.90 | 87.90 | 672,179 |
| 16 Mar 2022 | 79.00 | 87.25 | 79.00 | 85.60 | 85.60 | 884,293 |
| 15 Mar 2022 | 82.15 | 85.65 | 81.65 | 83.80 | 83.80 | 274,488 |
| 14 Mar 2022 | 80.40 | 87.48 | 80.40 | 85.00 | 85.00 | 453,258 |
| 11 Mar 2022 | 80.30 | 85.12 | 80.30 | 82.60 | 82.60 | 590,603 |
| 10 Mar 2022 | 82.55 | 87.95 | 82.45 | 83.45 | 83.45 | 626,908 |
| 09 Mar 2022 | 80.00 | 87.70 | 80.00 | 87.70 | 87.70 | 1,072,044 |
| 08 Mar 2022 | 82.55 | 85.87 | 77.85 | 79.90 | 79.90 | 613,776 |
| 07 Mar 2022 | 83.15 | 83.19 | 70.89 | 79.15 | 79.15 | 1,677,270 |
| 04 Mar 2022 | 91.65 | 93.90 | 80.30 | 80.30 | 80.30 | 1,327,013 |
| 03 Mar 2022 | 94.85 | 94.85 | 88.00 | 90.45 | 90.45 | 959,650 |
| 02 Mar 2022 | 90.20 | 94.65 | 87.35 | 93.70 | 93.70 | 886,167 |
| 01 Mar 2022 | 87.00 | 93.35 | 87.00 | 88.00 | 88.00 | 502,969 |
| 28 Feb 2022 | 90.50 | 92.25 | 87.85 | 90.50 | 90.50 | 721,022 |
| 25 Feb 2022 | 92.15 | 95.10 | 90.03 | 91.75 | 91.75 | 957,007 |
| 24 Feb 2022 | 97.00 | 97.00 | 88.06 | 90.90 | 90.90 | 1,520,273 |
| 23 Feb 2022 | 93.45 | 97.50 | 88.35 | 97.50 | 97.50 | 542,914 |
| 22 Feb 2022 | 95.50 | 97.52 | 89.85 | 93.75 | 93.75 | 384,092 |
| 21 Feb 2022 | 94.00 | 97.95 | 91.00 | 93.80 | 93.80 | 482,955 |
| 18 Feb 2022 | 94.70 | 96.20 | 92.90 | 93.80 | 93.80 | 641,688 |
| 17 Feb 2022 | 94.35 | 100.80 | 93.22 | 95.50 | 95.50 | 580,509 |
| 16 Feb 2022 | 97.00 | 100.30 | 95.28 | 96.00 | 96.00 | 717,514 |
| 15 Feb 2022 | 98.50 | 99.90 | 95.40 | 96.20 | 96.20 | 1,750,446 |
| 14 Feb 2022 | 99.15 | 104.70 | 99.00 | 99.50 | 99.50 | 496,692 |
| 11 Feb 2022 | 102.40 | 104.80 | 98.05 | 104.20 | 104.20 | 285,698 |
| 10 Feb 2022 | 103.70 | 104.90 | 101.00 | 103.30 | 103.30 | 789,008 |
| 09 Feb 2022 | 99.25 | 103.70 | 95.20 | 103.70 | 103.70 | 751,595 |
| 08 Feb 2022 | 100.70 | 102.30 | 97.54 | 101.80 | 101.80 | 600,528 |
| 07 Feb 2022 | 101.10 | 103.10 | 97.65 | 100.20 | 100.20 | 715,627 |
| 04 Feb 2022 | 97.90 | 101.70 | 94.80 | 97.65 | 97.65 | 390,954 |
| 03 Feb 2022 | 99.55 | 102.50 | 97.26 | 100.50 | 100.50 | 572,666 |
| 02 Feb 2022 | 100.30 | 103.90 | 96.05 | 98.95 | 98.95 | 652,946 |
| 01 Feb 2022 | 99.70 | 102.30 | 96.24 | 97.75 | 97.75 | 384,323 |
| 31 Jan 2022 | 95.80 | 100.40 | 94.42 | 97.00 | 97.00 | 469,766 |
| 28 Jan 2022 | 99.50 | 102.30 | 96.20 | 96.20 | 96.20 | 504,753 |
| 27 Jan 2022 | 98.45 | 101.30 | 96.75 | 99.55 | 99.55 | 535,495 |
| 26 Jan 2022 | 101.90 | 101.90 | 96.26 | 98.60 | 98.60 | 289,553 |
| 25 Jan 2022 | 97.65 | 101.90 | 95.03 | 99.80 | 99.80 | 581,220 |
| 24 Jan 2022 | 102.20 | 104.40 | 95.40 | 95.40 | 95.40 | 1,011,913 |
| 21 Jan 2022 | 102.10 | 103.40 | 98.55 | 101.80 | 101.80 | 719,505 |
| 20 Jan 2022 | 103.10 | 105.80 | 100.60 | 100.60 | 100.60 | 602,992 |
| 19 Jan 2022 | 104.20 | 107.00 | 101.80 | 102.60 | 102.60 | 511,388 |
| 18 Jan 2022 | 102.80 | 107.49 | 99.40 | 103.60 | 103.60 | 435,433 |
| 17 Jan 2022 | 107.00 | 108.20 | 99.30 | 103.00 | 103.00 | 516,541 |
| 14 Jan 2022 | 104.90 | 107.70 | 98.20 | 103.20 | 103.20 | 344,224 |
| 13 Jan 2022 | 103.90 | 105.80 | 102.00 | 102.80 | 102.80 | 926,158 |
| 12 Jan 2022 | 102.60 | 103.90 | 98.85 | 101.70 | 101.70 | 964,910 |
| 11 Jan 2022 | 101.10 | 103.40 | 99.07 | 99.50 | 99.50 | 352,126 |
| 10 Jan 2022 | 98.75 | 103.40 | 95.25 | 100.10 | 100.10 | 788,383 |
| 07 Jan 2022 | 105.80 | 105.80 | 99.20 | 101.40 | 101.40 | 363,305 |
| 06 Jan 2022 | 97.70 | 105.60 | 96.85 | 101.20 | 101.20 | 653,762 |
| 05 Jan 2022 | 96.80 | 103.00 | 94.25 | 100.30 | 100.30 | 1,453,799 |
| 04 Jan 2022 | 98.00 | 99.95 | 94.35 | 96.95 | 96.95 | 1,204,656 |
| 31 Dec 2021 | 97.00 | 97.95 | 94.50 | 96.10 | 96.10 | 460,325 |
| 30 Dec 2021 | 98.00 | 98.00 | 93.75 | 95.35 | 95.35 | 488,347 |
| 29 Dec 2021 | 95.55 | 97.80 | 93.95 | 96.45 | 96.45 | 762,077 |
| 24 Dec 2021 | 90.10 | 97.25 | 90.10 | 96.80 | 96.80 | 253,483 |
| 23 Dec 2021 | 95.00 | 97.35 | 94.20 | 94.60 | 94.60 | 727,664 |
| 22 Dec 2021 | 86.00 | 94.25 | 85.87 | 94.25 | 94.25 | 1,113,346 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
