32.25p+0.15 (+0.47%)28 Mar 2024, 18:28
Metro Bank Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 30.85p | 33.00p | 30.85p | 32.25p | 926,304 |
Mar 27, 2024 | 31.55p | 33.10p | 31.50p | 32.10p | 2,026,827 |
Mar 26, 2024 | 30.20p | 31.90p | 29.90p | 31.75p | 2,053,971 |
Mar 25, 2024 | 29.50p | 31.45p | 29.50p | 29.95p | 1,072,558 |
Mar 22, 2024 | 29.50p | 31.25p | 29.50p | 30.00p | 1,278,389 |
Mar 21, 2024 | 29.50p | 30.95p | 28.50p | 30.20p | 3,958,663 |
Mar 20, 2024 | 28.80p | 29.90p | 28.55p | 29.05p | 1,812,888 |
Mar 19, 2024 | 30.80p | 30.95p | 28.30p | 28.80p | 3,789,482 |
Mar 18, 2024 | 32.05p | 32.85p | 30.15p | 30.15p | 2,825,919 |
Mar 15, 2024 | 33.05p | 34.90p | 32.60p | 32.60p | 5,766,781 |
Mar 14, 2024 | 32.75p | 34.95p | 32.40p | 33.25p | 1,350,281 |
Mar 13, 2024 | 35.00p | 35.95p | 31.30p | 32.70p | 6,119,999 |
Mar 12, 2024 | 35.15p | 35.25p | 34.10p | 34.40p | 2,425,313 |
Mar 11, 2024 | 33.45p | 35.10p | 33.45p | 33.95p | 1,397,098 |
Mar 8, 2024 | 35.10p | 35.90p | 33.50p | 34.25p | 2,544,438 |
Mar 7, 2024 | 35.60p | 35.72p | 34.85p | 34.90p | 697,104 |
Mar 6, 2024 | 34.95p | 35.85p | 34.95p | 35.45p | 359,448 |
Mar 5, 2024 | 35.10p | 35.95p | 35.00p | 35.20p | 1,284,327 |
Mar 4, 2024 | 36.65p | 37.85p | 35.60p | 36.00p | 2,067,441 |
Mar 1, 2024 | 34.70p | 36.50p | 34.70p | 36.25p | 2,209,052 |
Feb 29, 2024 | 34.60p | 35.65p | 33.84p | 34.90p | 1,285,540 |
Feb 28, 2024 | 34.95p | 34.95p | 34.05p | 34.25p | 719,987 |
Feb 27, 2024 | 35.20p | 35.80p | 34.60p | 34.65p | 678,573 |
Feb 26, 2024 | 35.95p | 36.60p | 34.85p | 35.15p | 735,009 |
Feb 23, 2024 | 37.00p | 37.40p | 36.15p | 36.60p | 1,233,711 |
Feb 22, 2024 | 36.00p | 37.65p | 35.85p | 36.70p | 1,019,313 |
Feb 21, 2024 | 38.70p | 38.70p | 35.67p | 37.00p | 1,487,382 |
Feb 20, 2024 | 37.85p | 38.33p | 36.25p | 37.50p | 1,171,737 |
Feb 19, 2024 | 36.00p | 38.50p | 36.00p | 37.00p | 1,134,917 |
Feb 16, 2024 | 34.25p | 37.55p | 34.25p | 37.35p | 1,872,852 |
Feb 15, 2024 | 35.10p | 36.10p | 34.05p | 35.55p | 1,197,091 |
Feb 14, 2024 | 34.50p | 35.35p | 34.05p | 35.00p | 804,553 |
Feb 13, 2024 | 34.65p | 35.00p | 33.25p | 34.00p | 1,366,965 |
Feb 12, 2024 | 31.70p | 34.60p | 31.45p | 33.65p | 1,094,537 |
Feb 9, 2024 | 33.35p | 34.90p | 31.60p | 31.70p | 1,329,488 |
Feb 8, 2024 | 33.90p | 34.75p | 33.35p | 33.35p | 494,910 |
Feb 7, 2024 | 34.30p | 36.00p | 33.75p | 34.10p | 509,090 |
Feb 6, 2024 | 36.10p | 36.20p | 33.80p | 34.15p | 896,427 |
Feb 5, 2024 | 34.55p | 35.60p | 33.86p | 34.15p | 730,254 |
Feb 2, 2024 | 34.45p | 35.70p | 33.50p | 35.40p | 1,197,704 |
Feb 1, 2024 | 35.65p | 36.45p | 34.00p | 34.25p | 1,657,573 |
Jan 31, 2024 | 36.20p | 37.60p | 35.50p | 35.60p | 1,131,713 |
Jan 30, 2024 | 38.25p | 38.35p | 35.95p | 36.15p | 890,909 |
Jan 29, 2024 | 38.50p | 38.95p | 37.35p | 37.55p | 669,307 |
Jan 26, 2024 | 37.40p | 38.90p | 37.20p | 37.40p | 1,276,845 |
Jan 25, 2024 | 37.05p | 38.95p | 37.05p | 38.30p | 1,432,714 |
Jan 24, 2024 | 37.05p | 37.70p | 36.00p | 37.35p | 729,737 |
Jan 23, 2024 | 36.90p | 38.00p | 35.00p | 36.20p | 842,437 |
Jan 22, 2024 | 38.00p | 39.10p | 35.50p | 35.60p | 2,311,510 |
Jan 19, 2024 | 38.85p | 39.20p | 38.10p | 38.25p | 1,034,943 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.