1. Share Prices

  2. Metir PLC (MET)

0.78p+0.00 (+0.00%)05 Dec 2025, 13:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Metir PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.78p0.77p0.70p0.78p78,205
Dec 4, 20250.78p0.80p0.70p0.78p91,559
Dec 3, 20250.78p0.77p0.72p0.78p71,886
Dec 2, 20250.80p0.85p0.77p0.78p101,294
Dec 1, 20250.82p0.90p0.78p0.82p1,771,999
Nov 28, 20250.82p0.85p0.84p0.82p2,375,000
Nov 27, 20250.82p0.85p0.78p0.82p1,350,000
Nov 26, 20250.82p0.86p0.81p0.82p50,320
Nov 25, 20250.75p0.86p0.75p0.82p198,566
Nov 24, 20250.70p0.90p0.70p0.82p256,279
Nov 21, 20250.80p0.78p0.78p0.80p150,000
Nov 20, 20250.80p0.90p0.70p0.80p8,616
Nov 19, 20250.80p0.86p0.86p0.80p801,747
Nov 17, 20250.86p0.87p0.77p0.80p420,397
Nov 14, 20250.90p0.90p0.70p0.80p6,796
Nov 13, 20250.80p0.90p0.80p0.82p2,832
Nov 12, 20250.80p0.84p0.77p0.78p146,039
Nov 11, 20250.82p0.85p0.75p0.80p813,766
Nov 10, 20250.93p0.95p0.75p0.89p1,132,011
Nov 7, 20250.85p0.92p0.79p0.93p1,104,348
Nov 6, 20250.80p0.90p0.75p0.85p281,505
Nov 5, 20250.75p0.90p0.72p0.80p1,773,551
Nov 4, 20250.75p0.81p0.72p0.75p3,348,517
Nov 3, 20250.72p0.80p0.71p0.75p560,137
Oct 31, 20250.75p0.79p0.70p0.72p322,727
Oct 30, 20250.72p0.72p0.70p0.70p320,371
Oct 29, 20250.75p0.75p0.71p0.75p1,004,366
Oct 28, 20250.78p0.80p0.71p0.75p408,057
Oct 27, 20250.80p0.80p0.70p0.70p1,751,183
Oct 24, 20250.80p0.82p0.77p0.80p293,072
Oct 23, 20250.80p0.77p0.77p0.80p4,626
Oct 22, 20250.80p0.82p0.77p0.80p150,406
Oct 21, 20250.80p0.83p0.82p0.80p35,000
Oct 20, 20250.82p0.84p0.80p0.80p859,634
Oct 17, 20250.85p0.85p0.80p0.82p305,847
Oct 16, 20250.85p0.86p0.81p0.85p1,061,692
Oct 15, 20250.88p0.90p0.86p0.88p308,190
Oct 14, 20250.95p0.90p0.86p0.86p2,480,502
Oct 13, 20250.95p0.90p0.90p0.95p300,000
Oct 10, 20250.95p1.00p0.90p0.95p1,314,137
Oct 9, 20250.95p1.00p0.93p0.95p300,100
Oct 8, 20251.02p1.10p0.90p0.95p653,153
Oct 7, 20251.02p1.02p0.95p1.02p714,546
Oct 6, 20251.05p1.10p0.95p1.02p1,583,921
Oct 3, 20251.05p1.02p1.02p1.05p124,219
Oct 2, 20251.05p1.06p1.02p1.05p437,466
Oct 1, 20251.05p1.13p1.00p1.05p3,858,610
Sep 30, 20251.20p1.30p1.00p1.05p1,951,601
Sep 29, 20251.10p1.15p1.06p1.10p379,603
Sep 26, 20251.07p1.20p1.00p1.15p4,360,886
12345
Showing 1 to 50 of 233

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.