Metro Bank PLC (MTRO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:12AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 33.50 | 33.50 | 32.50 | 33.35 | 33.35 | 259,652 |
| 22 Apr 2024 | 32.60 | 32.90 | 31.30 | 32.70 | 32.70 | 810,926 |
| 19 Apr 2024 | 32.55 | 32.55 | 30.50 | 31.95 | 31.95 | 546,043 |
| 18 Apr 2024 | 31.40 | 32.15 | 30.60 | 31.25 | 31.25 | 813,251 |
| 17 Apr 2024 | 31.55 | 33.30 | 31.15 | 31.15 | 31.15 | 602,190 |
| 16 Apr 2024 | 32.35 | 34.00 | 31.65 | 32.50 | 32.50 | 440,399 |
| 15 Apr 2024 | 33.10 | 33.80 | 31.81 | 32.40 | 32.40 | 2,091,888 |
| 12 Apr 2024 | 33.65 | 35.10 | 33.00 | 33.00 | 33.00 | 1,873,834 |
| 11 Apr 2024 | 34.00 | 34.65 | 33.65 | 34.25 | 34.25 | 3,448,342 |
| 10 Apr 2024 | 32.40 | 34.55 | 32.40 | 33.85 | 33.85 | 3,552,649 |
| 09 Apr 2024 | 32.55 | 33.85 | 31.80 | 33.00 | 33.00 | 2,501,879 |
| 08 Apr 2024 | 31.30 | 32.55 | 30.45 | 32.05 | 32.05 | 2,076,354 |
| 05 Apr 2024 | 30.90 | 32.15 | 29.55 | 30.55 | 30.55 | 4,375,086 |
| 04 Apr 2024 | 30.35 | 32.95 | 30.50 | 32.00 | 32.00 | 2,959,037 |
| 03 Apr 2024 | 30.10 | 32.15 | 30.10 | 31.55 | 31.55 | 523,993 |
| 02 Apr 2024 | 31.50 | 32.90 | 30.60 | 31.50 | 31.50 | 2,410,235 |
| 28 Mar 2024 | 30.85 | 33.00 | 30.85 | 32.25 | 32.25 | 926,304 |
| 27 Mar 2024 | 31.55 | 33.10 | 31.50 | 32.10 | 32.10 | 2,026,827 |
| 26 Mar 2024 | 30.20 | 31.90 | 29.90 | 31.75 | 31.75 | 2,053,971 |
| 25 Mar 2024 | 29.50 | 31.45 | 29.50 | 29.95 | 29.95 | 1,072,558 |
| 22 Mar 2024 | 29.50 | 31.25 | 29.50 | 30.00 | 30.00 | 1,278,389 |
| 21 Mar 2024 | 29.50 | 30.95 | 28.50 | 30.20 | 30.20 | 3,958,663 |
| 20 Mar 2024 | 28.80 | 29.90 | 28.55 | 29.05 | 29.05 | 1,812,888 |
| 19 Mar 2024 | 30.80 | 30.95 | 28.30 | 28.80 | 28.80 | 3,789,482 |
| 18 Mar 2024 | 32.05 | 32.85 | 30.15 | 30.15 | 30.15 | 2,825,919 |
| 15 Mar 2024 | 33.05 | 34.90 | 32.60 | 32.60 | 32.60 | 5,766,781 |
| 14 Mar 2024 | 32.75 | 34.95 | 32.40 | 33.25 | 33.25 | 1,350,281 |
| 13 Mar 2024 | 35.00 | 35.95 | 31.30 | 32.70 | 32.70 | 6,119,999 |
| 12 Mar 2024 | 35.15 | 35.25 | 34.10 | 34.40 | 34.40 | 2,425,313 |
| 11 Mar 2024 | 33.45 | 35.10 | 33.45 | 33.95 | 33.95 | 1,397,098 |
| 08 Mar 2024 | 35.10 | 35.90 | 33.50 | 34.25 | 34.25 | 2,544,438 |
| 07 Mar 2024 | 35.60 | 35.72 | 34.85 | 34.90 | 34.90 | 697,104 |
| 06 Mar 2024 | 34.95 | 35.85 | 34.95 | 35.45 | 35.45 | 359,448 |
| 05 Mar 2024 | 35.10 | 35.95 | 35.00 | 35.20 | 35.20 | 1,284,327 |
| 04 Mar 2024 | 36.65 | 37.85 | 35.60 | 36.00 | 36.00 | 2,067,441 |
| 01 Mar 2024 | 34.70 | 36.50 | 34.70 | 36.25 | 36.25 | 2,209,052 |
| 29 Feb 2024 | 34.60 | 35.65 | 33.84 | 34.90 | 34.90 | 1,285,540 |
| 28 Feb 2024 | 34.95 | 34.95 | 34.05 | 34.25 | 34.25 | 719,987 |
| 27 Feb 2024 | 35.20 | 35.80 | 34.60 | 34.65 | 34.65 | 678,573 |
| 26 Feb 2024 | 35.95 | 36.60 | 34.85 | 35.15 | 35.15 | 735,009 |
| 23 Feb 2024 | 37.00 | 37.40 | 36.15 | 36.60 | 36.60 | 1,233,711 |
| 22 Feb 2024 | 36.00 | 37.65 | 35.85 | 36.70 | 36.70 | 1,019,313 |
| 21 Feb 2024 | 38.70 | 38.70 | 35.67 | 37.00 | 37.00 | 1,487,382 |
| 20 Feb 2024 | 37.85 | 38.33 | 36.25 | 37.50 | 37.50 | 1,171,737 |
| 19 Feb 2024 | 36.00 | 38.50 | 36.00 | 37.00 | 37.00 | 1,134,917 |
| 16 Feb 2024 | 34.25 | 37.55 | 34.25 | 37.35 | 37.35 | 1,872,852 |
| 15 Feb 2024 | 35.10 | 36.10 | 34.05 | 35.55 | 35.55 | 1,197,091 |
| 14 Feb 2024 | 34.50 | 35.35 | 34.05 | 35.00 | 35.00 | 804,553 |
| 13 Feb 2024 | 34.65 | 35.00 | 33.25 | 34.00 | 34.00 | 1,366,965 |
| 12 Feb 2024 | 31.70 | 34.60 | 31.45 | 33.65 | 33.65 | 1,094,537 |
| 09 Feb 2024 | 33.35 | 34.90 | 31.60 | 31.70 | 31.70 | 1,329,488 |
| 08 Feb 2024 | 33.90 | 34.75 | 33.35 | 33.35 | 33.35 | 494,910 |
| 07 Feb 2024 | 34.30 | 36.00 | 33.75 | 34.10 | 34.10 | 509,090 |
| 06 Feb 2024 | 36.10 | 36.20 | 33.80 | 34.15 | 34.15 | 896,427 |
| 05 Feb 2024 | 34.55 | 35.60 | 33.86 | 34.15 | 34.15 | 730,254 |
| 02 Feb 2024 | 34.45 | 35.70 | 33.50 | 35.40 | 35.40 | 1,197,704 |
| 01 Feb 2024 | 35.65 | 36.45 | 34.00 | 34.25 | 34.25 | 1,657,573 |
| 31 Jan 2024 | 36.20 | 37.60 | 35.50 | 35.60 | 35.60 | 1,131,713 |
| 30 Jan 2024 | 38.25 | 38.35 | 35.95 | 36.15 | 36.15 | 890,909 |
| 29 Jan 2024 | 38.50 | 38.95 | 37.35 | 37.55 | 37.55 | 669,307 |
| 26 Jan 2024 | 37.40 | 38.90 | 37.20 | 37.40 | 37.40 | 1,276,845 |
| 25 Jan 2024 | 37.05 | 38.95 | 37.05 | 38.30 | 38.30 | 1,432,714 |
| 24 Jan 2024 | 37.05 | 37.70 | 36.00 | 37.35 | 37.35 | 729,737 |
| 23 Jan 2024 | 36.90 | 38.00 | 35.00 | 36.20 | 36.20 | 842,437 |
| 22 Jan 2024 | 38.00 | 39.10 | 35.50 | 35.60 | 35.60 | 2,311,510 |
| 19 Jan 2024 | 38.85 | 39.20 | 38.10 | 38.25 | 38.25 | 1,034,943 |
| 18 Jan 2024 | 38.50 | 38.95 | 38.00 | 38.10 | 38.10 | 2,060,059 |
| 17 Jan 2024 | 35.60 | 38.35 | 35.60 | 38.00 | 38.00 | 733,891 |
| 16 Jan 2024 | 35.00 | 37.43 | 35.00 | 37.15 | 37.15 | 1,786,641 |
| 15 Jan 2024 | 35.50 | 38.45 | 35.05 | 36.25 | 36.25 | 767,998 |
| 12 Jan 2024 | 36.50 | 37.55 | 35.85 | 36.00 | 36.00 | 1,249,222 |
| 11 Jan 2024 | 38.50 | 38.50 | 36.65 | 37.05 | 37.05 | 1,737,004 |
| 10 Jan 2024 | 38.05 | 39.35 | 37.00 | 38.05 | 38.05 | 2,172,669 |
| 09 Jan 2024 | 39.90 | 39.55 | 39.50 | 39.50 | 39.50 | 660,799 |
| 08 Jan 2024 | 41.95 | 41.95 | 39.50 | 40.00 | 40.00 | 935,357 |
| 05 Jan 2024 | 40.00 | 41.10 | 40.00 | 40.50 | 40.50 | 1,487,858 |
| 04 Jan 2024 | 40.75 | 40.75 | 39.55 | 40.00 | 40.00 | 1,195,820 |
| 03 Jan 2024 | 41.00 | 41.50 | 38.80 | 39.55 | 39.55 | 2,718,381 |
| 02 Jan 2024 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 1,603,263 |
| 29 Dec 2023 | 37.50 | 39.15 | 36.70 | 37.00 | 37.00 | 795,742 |
| 28 Dec 2023 | 37.15 | 38.85 | 34.25 | 37.50 | 37.50 | 596,183 |
| 27 Dec 2023 | 35.05 | 36.57 | 34.25 | 36.20 | 36.20 | 1,243,873 |
| 22 Dec 2023 | 34.80 | 36.65 | 34.80 | 34.80 | 34.80 | 475,018 |
| 21 Dec 2023 | 35.10 | 36.15 | 33.10 | 35.00 | 35.00 | 662,240 |
| 20 Dec 2023 | 36.10 | 37.45 | 35.00 | 35.00 | 35.00 | 978,835 |
| 19 Dec 2023 | 37.30 | 37.55 | 35.10 | 35.50 | 35.50 | 795,018 |
| 18 Dec 2023 | 36.20 | 37.65 | 35.55 | 36.20 | 36.20 | 982,094 |
| 15 Dec 2023 | 35.60 | 37.05 | 35.20 | 36.40 | 36.40 | 2,717,356 |
| 14 Dec 2023 | 35.00 | 36.40 | 34.90 | 35.65 | 35.65 | 1,100,286 |
| 13 Dec 2023 | 36.25 | 37.00 | 35.00 | 35.60 | 35.60 | 931,095 |
| 12 Dec 2023 | 37.15 | 37.15 | 36.05 | 36.40 | 36.40 | 613,301 |
| 11 Dec 2023 | 37.50 | 39.00 | 35.90 | 36.65 | 36.65 | 1,347,871 |
| 08 Dec 2023 | 38.75 | 39.53 | 37.05 | 37.30 | 37.30 | 1,390,923 |
| 07 Dec 2023 | 38.85 | 39.45 | 37.65 | 38.00 | 38.00 | 411,398 |
| 06 Dec 2023 | 39.95 | 40.00 | 38.25 | 38.40 | 38.40 | 417,433 |
| 05 Dec 2023 | 38.30 | 41.00 | 36.00 | 38.20 | 38.20 | 263,931 |
| 04 Dec 2023 | 39.70 | 40.85 | 37.75 | 38.85 | 38.85 | 946,606 |
| 01 Dec 2023 | 39.55 | 39.98 | 38.35 | 39.25 | 39.25 | 1,955,579 |
| 30 Nov 2023 | 40.00 | 42.20 | 38.90 | 39.50 | 39.50 | 6,055,491 |
| 29 Nov 2023 | 39.30 | 40.25 | 37.90 | 38.60 | 38.60 | 911,410 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.