UK markets open in 3 minutes
NIKKEI 225
27,753.37 -182.25 (-0.65%) HANG SENG
23,754.61 +95.69 (+0.40%) CRUDE OIL
66.64 +1.07 (+1.63%) GOLD FUTURES
1,775.80 -8.50 (-0.48%) DOW
34,022.04 -461.68 (-1.34%) BTC-GBP
42,758.99 -444.27 (-1.03%)
Metro Bank PLC (MTRO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2021 | 100.00 | 104.20 | 98.00 | 102.30 | 102.30 | 1,196,387 |
| 30 Nov 2021 | 104.90 | 104.90 | 97.50 | 100.00 | 100.00 | 1,002,047 |
| 29 Nov 2021 | 96.00 | 103.90 | 95.00 | 99.75 | 99.75 | 2,244,385 |
| 26 Nov 2021 | 98.80 | 99.06 | 94.00 | 96.00 | 96.00 | 1,646,130 |
| 25 Nov 2021 | 101.70 | 104.60 | 98.60 | 99.10 | 99.10 | 700,183 |
| 24 Nov 2021 | 100.50 | 104.20 | 98.59 | 101.00 | 101.00 | 657,739 |
| 23 Nov 2021 | 101.70 | 102.20 | 98.00 | 99.10 | 99.10 | 935,295 |
| 22 Nov 2021 | 98.75 | 103.60 | 98.40 | 102.40 | 102.40 | 1,384,683 |
| 19 Nov 2021 | 106.00 | 109.35 | 101.00 | 101.00 | 101.00 | 2,261,901 |
| 18 Nov 2021 | 112.70 | 116.34 | 103.60 | 106.40 | 106.40 | 4,385,498 |
| 17 Nov 2021 | 128.10 | 134.80 | 128.10 | 132.30 | 132.30 | 984,881 |
| 16 Nov 2021 | 129.10 | 137.00 | 127.70 | 130.00 | 130.00 | 904,224 |
| 15 Nov 2021 | 125.80 | 136.00 | 125.80 | 132.80 | 132.80 | 1,046,708 |
| 12 Nov 2021 | 125.10 | 129.30 | 122.10 | 127.60 | 127.60 | 413,923 |
| 11 Nov 2021 | 123.00 | 131.80 | 123.00 | 128.50 | 128.50 | 687,755 |
| 10 Nov 2021 | 126.50 | 130.10 | 123.20 | 128.70 | 128.70 | 778,476 |
| 09 Nov 2021 | 130.00 | 131.90 | 126.50 | 128.20 | 128.20 | 478,519 |
| 08 Nov 2021 | 137.00 | 137.62 | 126.29 | 130.80 | 130.80 | 1,861,271 |
| 05 Nov 2021 | 138.90 | 141.40 | 126.50 | 131.40 | 131.40 | 4,217,995 |
| 04 Nov 2021 | 100.50 | 147.80 | 100.50 | 133.00 | 133.00 | 11,390,926 |
| 03 Nov 2021 | 104.00 | 104.85 | 100.00 | 103.00 | 103.00 | 802,573 |
| 02 Nov 2021 | 108.20 | 108.20 | 102.00 | 104.00 | 104.00 | 343,466 |
| 01 Nov 2021 | 108.20 | 108.60 | 102.50 | 105.50 | 105.50 | 257,012 |
| 29 Oct 2021 | 103.00 | 108.00 | 102.50 | 105.90 | 105.90 | 399,253 |
| 28 Oct 2021 | 103.10 | 106.10 | 102.50 | 103.40 | 103.40 | 350,368 |
| 27 Oct 2021 | 110.00 | 110.00 | 102.78 | 102.90 | 102.90 | 372,371 |
| 26 Oct 2021 | 105.00 | 111.80 | 103.69 | 105.00 | 105.00 | 544,890 |
| 25 Oct 2021 | 105.00 | 110.80 | 103.10 | 105.00 | 105.00 | 286,479 |
| 22 Oct 2021 | 107.00 | 110.03 | 105.42 | 105.90 | 105.90 | 438,706 |
| 21 Oct 2021 | 110.00 | 113.40 | 107.10 | 108.10 | 108.10 | 507,486 |
| 20 Oct 2021 | 113.40 | 118.00 | 108.20 | 110.10 | 110.10 | 1,211,833 |
| 19 Oct 2021 | 115.00 | 119.10 | 114.50 | 116.40 | 116.40 | 311,951 |
| 18 Oct 2021 | 113.50 | 116.08 | 111.99 | 115.00 | 115.00 | 241,870 |
| 15 Oct 2021 | 114.60 | 120.30 | 112.90 | 115.80 | 115.80 | 488,828 |
| 14 Oct 2021 | 120.30 | 120.30 | 112.70 | 115.00 | 115.00 | 175,864 |
| 13 Oct 2021 | 117.00 | 121.50 | 112.62 | 114.00 | 114.00 | 326,890 |
| 12 Oct 2021 | 117.00 | 119.70 | 115.00 | 119.00 | 119.00 | 323,163 |
| 11 Oct 2021 | 115.00 | 120.30 | 115.00 | 117.50 | 117.50 | 460,015 |
| 08 Oct 2021 | 122.50 | 122.50 | 116.70 | 118.20 | 118.20 | 869,276 |
| 07 Oct 2021 | 120.00 | 120.90 | 114.70 | 119.00 | 119.00 | 518,745 |
| 06 Oct 2021 | 109.10 | 118.74 | 108.77 | 117.80 | 117.80 | 1,426,285 |
| 05 Oct 2021 | 110.00 | 113.00 | 108.20 | 110.90 | 110.90 | 381,405 |
| 04 Oct 2021 | 108.00 | 113.90 | 105.00 | 110.70 | 110.70 | 590,764 |
| 01 Oct 2021 | 107.00 | 110.00 | 102.93 | 110.00 | 110.00 | 546,987 |
| 30 Sept 2021 | 104.00 | 107.80 | 103.92 | 105.80 | 105.80 | 406,398 |
| 29 Sept 2021 | 102.60 | 106.80 | 101.10 | 105.00 | 105.00 | 387,674 |
| 28 Sept 2021 | 104.80 | 106.00 | 100.00 | 105.50 | 105.50 | 472,591 |
| 27 Sept 2021 | 103.40 | 105.00 | 99.85 | 105.00 | 105.00 | 390,840 |
| 24 Sept 2021 | 101.40 | 105.00 | 101.00 | 105.00 | 105.00 | 801,575 |
| 23 Sept 2021 | 98.10 | 103.20 | 97.00 | 103.20 | 103.20 | 451,664 |
| 22 Sept 2021 | 98.15 | 100.90 | 96.55 | 97.30 | 97.30 | 136,499 |
| 21 Sept 2021 | 98.00 | 101.30 | 96.50 | 96.50 | 96.50 | 229,312 |
| 20 Sept 2021 | 97.05 | 101.60 | 97.00 | 99.50 | 99.50 | 246,191 |
| 17 Sept 2021 | 102.00 | 102.50 | 97.10 | 102.50 | 102.50 | 243,257 |
| 16 Sept 2021 | 98.00 | 101.90 | 97.00 | 99.10 | 99.10 | 153,821 |
| 15 Sept 2021 | 100.70 | 101.50 | 97.05 | 97.20 | 97.20 | 254,477 |
| 14 Sept 2021 | 97.00 | 101.80 | 97.00 | 98.10 | 98.10 | 220,972 |
| 13 Sept 2021 | 97.10 | 101.90 | 97.05 | 98.50 | 98.50 | 6,038 |
| 10 Sept 2021 | 98.15 | 102.90 | 97.35 | 97.90 | 97.90 | 184,083 |
| 09 Sept 2021 | 100.60 | 104.00 | 97.00 | 100.50 | 100.50 | 217,813 |
| 08 Sept 2021 | 97.25 | 105.10 | 97.20 | 98.10 | 98.10 | 262,328 |
| 07 Sept 2021 | 102.50 | 104.10 | 97.50 | 98.65 | 98.65 | 120,289 |
| 06 Sept 2021 | 100.00 | 103.80 | 98.64 | 99.90 | 99.90 | 486,680 |
| 03 Sept 2021 | 101.20 | 102.40 | 100.00 | 101.00 | 101.00 | 255,491 |
| 02 Sept 2021 | 102.40 | 104.05 | 99.45 | 102.30 | 102.30 | 232,428 |
| 01 Sept 2021 | 103.10 | 106.11 | 101.30 | 103.40 | 103.40 | 388,293 |
| 31 Aug 2021 | 103.50 | 106.10 | 100.80 | 103.70 | 103.70 | 207,405 |
| 27 Aug 2021 | 103.80 | 105.60 | 100.70 | 102.40 | 102.40 | 101,019 |
| 26 Aug 2021 | 105.10 | 106.50 | 99.15 | 103.70 | 103.70 | 76,003 |
| 25 Aug 2021 | 100.10 | 106.80 | 98.25 | 104.30 | 104.30 | 240,807 |
| 24 Aug 2021 | 101.20 | 104.20 | 99.80 | 102.70 | 102.70 | 194,757 |
| 23 Aug 2021 | 100.00 | 105.80 | 100.00 | 100.20 | 100.20 | 173,655 |
| 20 Aug 2021 | 101.10 | 105.00 | 97.44 | 100.00 | 100.00 | 310,066 |
| 19 Aug 2021 | 103.60 | 106.10 | 98.20 | 100.50 | 100.50 | 298,133 |
| 18 Aug 2021 | 102.20 | 107.50 | 101.20 | 103.90 | 103.90 | 252,828 |
| 17 Aug 2021 | 104.80 | 106.70 | 101.40 | 101.40 | 101.40 | 278,316 |
| 16 Aug 2021 | 103.80 | 107.65 | 103.00 | 105.30 | 105.30 | 200,201 |
| 13 Aug 2021 | 104.00 | 108.00 | 103.00 | 104.40 | 104.40 | 537,108 |
| 12 Aug 2021 | 102.10 | 104.50 | 100.30 | 103.90 | 103.90 | 379,727 |
| 11 Aug 2021 | 102.00 | 102.00 | 97.70 | 101.00 | 101.00 | 116,086 |
| 10 Aug 2021 | 98.85 | 102.30 | 97.50 | 100.70 | 100.70 | 170,909 |
| 09 Aug 2021 | 99.70 | 101.90 | 98.15 | 98.40 | 98.40 | 196,506 |
| 06 Aug 2021 | 98.55 | 102.00 | 96.20 | 100.00 | 100.00 | 422,474 |
| 05 Aug 2021 | 92.50 | 98.80 | 92.50 | 98.80 | 98.80 | 410,296 |
| 04 Aug 2021 | 94.00 | 96.85 | 94.00 | 95.00 | 95.00 | 186,328 |
| 03 Aug 2021 | 97.20 | 100.90 | 93.16 | 94.00 | 94.00 | 500,775 |
| 02 Aug 2021 | 96.00 | 99.30 | 93.39 | 93.50 | 93.50 | 700,127 |
| 30 Jul 2021 | 96.05 | 103.50 | 90.73 | 96.00 | 96.00 | 1,024,074 |
| 29 Jul 2021 | 97.65 | 102.18 | 92.80 | 97.00 | 97.00 | 563,994 |
| 28 Jul 2021 | 92.40 | 100.20 | 92.40 | 100.20 | 100.20 | 456,930 |
| 27 Jul 2021 | 95.60 | 100.90 | 93.00 | 95.75 | 95.75 | 432,352 |
| 26 Jul 2021 | 101.50 | 104.10 | 87.95 | 95.30 | 95.30 | 551,789 |
| 23 Jul 2021 | 93.70 | 98.35 | 91.35 | 97.40 | 97.40 | 404,485 |
| 22 Jul 2021 | 94.90 | 96.00 | 90.80 | 92.70 | 92.70 | 288,312 |
| 21 Jul 2021 | 91.30 | 94.95 | 90.18 | 92.50 | 92.50 | 1,139,702 |
| 20 Jul 2021 | 100.90 | 104.30 | 88.35 | 94.00 | 94.00 | 760,857 |
| 19 Jul 2021 | 97.55 | 103.10 | 97.55 | 99.60 | 99.60 | 286,499 |
| 16 Jul 2021 | 101.20 | 103.00 | 98.35 | 101.90 | 101.90 | 343,873 |
| 15 Jul 2021 | 98.20 | 105.90 | 96.60 | 101.40 | 101.40 | 353,052 |
| 14 Jul 2021 | 99.75 | 102.10 | 97.30 | 100.70 | 100.70 | 297,667 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
