UK markets open in 3 minutes

Metro Bank PLC (MTRO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
102.30+2.30 (+2.30%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021100.00104.2098.00102.30102.301,196,387
30 Nov 2021104.90104.9097.50100.00100.001,002,047
29 Nov 202196.00103.9095.0099.7599.752,244,385
26 Nov 202198.8099.0694.0096.0096.001,646,130
25 Nov 2021101.70104.6098.6099.1099.10700,183
24 Nov 2021100.50104.2098.59101.00101.00657,739
23 Nov 2021101.70102.2098.0099.1099.10935,295
22 Nov 202198.75103.6098.40102.40102.401,384,683
19 Nov 2021106.00109.35101.00101.00101.002,261,901
18 Nov 2021112.70116.34103.60106.40106.404,385,498
17 Nov 2021128.10134.80128.10132.30132.30984,881
16 Nov 2021129.10137.00127.70130.00130.00904,224
15 Nov 2021125.80136.00125.80132.80132.801,046,708
12 Nov 2021125.10129.30122.10127.60127.60413,923
11 Nov 2021123.00131.80123.00128.50128.50687,755
10 Nov 2021126.50130.10123.20128.70128.70778,476
09 Nov 2021130.00131.90126.50128.20128.20478,519
08 Nov 2021137.00137.62126.29130.80130.801,861,271
05 Nov 2021138.90141.40126.50131.40131.404,217,995
04 Nov 2021100.50147.80100.50133.00133.0011,390,926
03 Nov 2021104.00104.85100.00103.00103.00802,573
02 Nov 2021108.20108.20102.00104.00104.00343,466
01 Nov 2021108.20108.60102.50105.50105.50257,012
29 Oct 2021103.00108.00102.50105.90105.90399,253
28 Oct 2021103.10106.10102.50103.40103.40350,368
27 Oct 2021110.00110.00102.78102.90102.90372,371
26 Oct 2021105.00111.80103.69105.00105.00544,890
25 Oct 2021105.00110.80103.10105.00105.00286,479
22 Oct 2021107.00110.03105.42105.90105.90438,706
21 Oct 2021110.00113.40107.10108.10108.10507,486
20 Oct 2021113.40118.00108.20110.10110.101,211,833
19 Oct 2021115.00119.10114.50116.40116.40311,951
18 Oct 2021113.50116.08111.99115.00115.00241,870
15 Oct 2021114.60120.30112.90115.80115.80488,828
14 Oct 2021120.30120.30112.70115.00115.00175,864
13 Oct 2021117.00121.50112.62114.00114.00326,890
12 Oct 2021117.00119.70115.00119.00119.00323,163
11 Oct 2021115.00120.30115.00117.50117.50460,015
08 Oct 2021122.50122.50116.70118.20118.20869,276
07 Oct 2021120.00120.90114.70119.00119.00518,745
06 Oct 2021109.10118.74108.77117.80117.801,426,285
05 Oct 2021110.00113.00108.20110.90110.90381,405
04 Oct 2021108.00113.90105.00110.70110.70590,764
01 Oct 2021107.00110.00102.93110.00110.00546,987
30 Sept 2021104.00107.80103.92105.80105.80406,398
29 Sept 2021102.60106.80101.10105.00105.00387,674
28 Sept 2021104.80106.00100.00105.50105.50472,591
27 Sept 2021103.40105.0099.85105.00105.00390,840
24 Sept 2021101.40105.00101.00105.00105.00801,575
23 Sept 202198.10103.2097.00103.20103.20451,664
22 Sept 202198.15100.9096.5597.3097.30136,499
21 Sept 202198.00101.3096.5096.5096.50229,312
20 Sept 202197.05101.6097.0099.5099.50246,191
17 Sept 2021102.00102.5097.10102.50102.50243,257
16 Sept 202198.00101.9097.0099.1099.10153,821
15 Sept 2021100.70101.5097.0597.2097.20254,477
14 Sept 202197.00101.8097.0098.1098.10220,972
13 Sept 202197.10101.9097.0598.5098.506,038
10 Sept 202198.15102.9097.3597.9097.90184,083
09 Sept 2021100.60104.0097.00100.50100.50217,813
08 Sept 202197.25105.1097.2098.1098.10262,328
07 Sept 2021102.50104.1097.5098.6598.65120,289
06 Sept 2021100.00103.8098.6499.9099.90486,680
03 Sept 2021101.20102.40100.00101.00101.00255,491
02 Sept 2021102.40104.0599.45102.30102.30232,428
01 Sept 2021103.10106.11101.30103.40103.40388,293
31 Aug 2021103.50106.10100.80103.70103.70207,405
27 Aug 2021103.80105.60100.70102.40102.40101,019
26 Aug 2021105.10106.5099.15103.70103.7076,003
25 Aug 2021100.10106.8098.25104.30104.30240,807
24 Aug 2021101.20104.2099.80102.70102.70194,757
23 Aug 2021100.00105.80100.00100.20100.20173,655
20 Aug 2021101.10105.0097.44100.00100.00310,066
19 Aug 2021103.60106.1098.20100.50100.50298,133
18 Aug 2021102.20107.50101.20103.90103.90252,828
17 Aug 2021104.80106.70101.40101.40101.40278,316
16 Aug 2021103.80107.65103.00105.30105.30200,201
13 Aug 2021104.00108.00103.00104.40104.40537,108
12 Aug 2021102.10104.50100.30103.90103.90379,727
11 Aug 2021102.00102.0097.70101.00101.00116,086
10 Aug 202198.85102.3097.50100.70100.70170,909
09 Aug 202199.70101.9098.1598.4098.40196,506
06 Aug 202198.55102.0096.20100.00100.00422,474
05 Aug 202192.5098.8092.5098.8098.80410,296
04 Aug 202194.0096.8594.0095.0095.00186,328
03 Aug 202197.20100.9093.1694.0094.00500,775
02 Aug 202196.0099.3093.3993.5093.50700,127
30 Jul 202196.05103.5090.7396.0096.001,024,074
29 Jul 202197.65102.1892.8097.0097.00563,994
28 Jul 202192.40100.2092.40100.20100.20456,930
27 Jul 202195.60100.9093.0095.7595.75432,352
26 Jul 2021101.50104.1087.9595.3095.30551,789
23 Jul 202193.7098.3591.3597.4097.40404,485
22 Jul 202194.9096.0090.8092.7092.70288,312
21 Jul 202191.3094.9590.1892.5092.501,139,702
20 Jul 2021100.90104.3088.3594.0094.00760,857
19 Jul 202197.55103.1097.5599.6099.60286,499
16 Jul 2021101.20103.0098.35101.90101.90343,873
15 Jul 202198.20105.9096.60101.40101.40353,052
14 Jul 202199.75102.1097.30100.70100.70297,667
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...