UK markets open in 3 hours 44 minutes

Metro Bank PLC (MTRO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
81.90+1.90 (+2.38%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 202278.6084.8078.6081.9081.90250,000
17 May 202281.9083.2080.0080.0080.00209,603
16 May 202279.1083.6078.0081.1081.1085,111
13 May 202280.7085.8080.0080.0080.00298,773
12 May 202281.7084.6075.7079.3079.30679,712
11 May 202279.0080.6077.8079.9079.90288,835
10 May 202277.8081.0076.9478.7078.70728,220
09 May 202281.5081.8076.6078.5078.501,004,008
06 May 202285.0087.3081.0082.0082.00828,542
05 May 202290.2092.5085.1085.1085.10436,369
04 May 202293.7093.7087.2088.0088.00298,176
03 May 202291.2091.7085.2090.9090.90378,035
29 Apr 202287.5088.6086.1088.2088.20339,072
28 Apr 202291.6092.1086.5086.5086.50190,696
27 Apr 202292.3092.5086.0090.0090.00522,661
26 Apr 202288.2089.4285.2086.0086.00544,526
25 Apr 202288.2090.8087.9087.9087.90246,721
22 Apr 202291.4094.1189.1891.3091.30249,818
21 Apr 202291.2092.3889.5389.9089.90265,891
20 Apr 202292.2094.5090.0091.0091.00225,772
19 Apr 202297.0097.0091.0092.7092.70189,713
14 Apr 202295.0097.0093.1094.1094.10205,793
13 Apr 202292.7094.7090.6094.7094.70153,720
12 Apr 202292.6093.9091.0093.0093.00241,704
11 Apr 202297.0097.0093.5094.6094.60544,469
08 Apr 202294.6096.4693.7096.0096.00703,122
07 Apr 202288.7094.7088.7093.8093.80434,891
06 Apr 202294.7094.7088.7088.7088.70523,927
05 Apr 202288.0093.6087.5093.1093.10782,678
04 Apr 202286.0089.0085.3087.8087.80362,492
01 Apr 202287.7089.7186.4087.4087.401,149,794
31 Mar 202290.4590.9589.1589.8589.85486,531
30 Mar 202286.6589.6084.9589.6089.60509,771
29 Mar 202285.0090.3584.6889.4089.40679,890
28 Mar 202286.5091.0085.1286.9586.95489,976
25 Mar 202284.8087.7082.1087.7087.7080,755
24 Mar 202286.8587.0585.0085.7585.75272,798
23 Mar 202287.4089.1583.4086.7086.70231,870
22 Mar 202286.7088.9285.5688.1088.10132,713
21 Mar 202285.1589.3085.1086.2086.20254,086
18 Mar 202284.2590.0084.2588.0588.05327,978
17 Mar 202281.9089.1081.9087.9087.90672,179
16 Mar 202279.0087.2579.0085.6085.60884,293
15 Mar 202282.1585.6581.6583.8083.80274,488
14 Mar 202280.4087.4880.4085.0085.00453,258
11 Mar 202280.3085.1280.3082.6082.60590,603
10 Mar 202282.5587.9582.4583.4583.45626,908
09 Mar 202280.0087.7080.0087.7087.701,072,044
08 Mar 202282.5585.8777.8579.9079.90613,776
07 Mar 202283.1583.1970.8979.1579.151,677,270
04 Mar 202291.6593.9080.3080.3080.301,327,013
03 Mar 202294.8594.8588.0090.4590.45959,650
02 Mar 202290.2094.6587.3593.7093.70886,167
01 Mar 202287.0093.3587.0088.0088.00502,969
28 Feb 202290.5092.2587.8590.5090.50721,022
25 Feb 202292.1595.1090.0391.7591.75957,007
24 Feb 202297.0097.0088.0690.9090.901,520,273
23 Feb 202293.4597.5088.3597.5097.50542,914
22 Feb 202295.5097.5289.8593.7593.75384,092
21 Feb 202294.0097.9591.0093.8093.80482,955
18 Feb 202294.7096.2092.9093.8093.80641,688
17 Feb 202294.35100.8093.2295.5095.50580,509
16 Feb 202297.00100.3095.2896.0096.00717,514
15 Feb 202298.5099.9095.4096.2096.201,750,446
14 Feb 202299.15104.7099.0099.5099.50496,692
11 Feb 2022102.40104.8098.05104.20104.20285,698
10 Feb 2022103.70104.90101.00103.30103.30789,008
09 Feb 202299.25103.7095.20103.70103.70751,595
08 Feb 2022100.70102.3097.54101.80101.80600,528
07 Feb 2022101.10103.1097.65100.20100.20715,627
04 Feb 202297.90101.7094.8097.6597.65390,954
03 Feb 202299.55102.5097.26100.50100.50572,666
02 Feb 2022100.30103.9096.0598.9598.95652,946
01 Feb 202299.70102.3096.2497.7597.75384,323
31 Jan 202295.80100.4094.4297.0097.00469,766
28 Jan 202299.50102.3096.2096.2096.20504,753
27 Jan 202298.45101.3096.7599.5599.55535,495
26 Jan 2022101.90101.9096.2698.6098.60289,553
25 Jan 202297.65101.9095.0399.8099.80581,220
24 Jan 2022102.20104.4095.4095.4095.401,011,913
21 Jan 2022102.10103.4098.55101.80101.80719,505
20 Jan 2022103.10105.80100.60100.60100.60602,992
19 Jan 2022104.20107.00101.80102.60102.60511,388
18 Jan 2022102.80107.4999.40103.60103.60435,433
17 Jan 2022107.00108.2099.30103.00103.00516,541
14 Jan 2022104.90107.7098.20103.20103.20344,224
13 Jan 2022103.90105.80102.00102.80102.80926,158
12 Jan 2022102.60103.9098.85101.70101.70964,910
11 Jan 2022101.10103.4099.0799.5099.50352,126
10 Jan 202298.75103.4095.25100.10100.10788,383
07 Jan 2022105.80105.8099.20101.40101.40363,305
06 Jan 202297.70105.6096.85101.20101.20653,762
05 Jan 202296.80103.0094.25100.30100.301,453,799
04 Jan 202298.0099.9594.3596.9596.951,204,656
31 Dec 202197.0097.9594.5096.1096.10460,325
30 Dec 202198.0098.0093.7595.3595.35488,347
29 Dec 202195.5597.8093.9596.4596.45762,077
24 Dec 202190.1097.2590.1096.8096.80253,483
23 Dec 202195.0097.3594.2094.6094.60727,664
22 Dec 202186.0094.2585.8794.2594.251,113,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...