1. Share Prices

  2. Metals One PLC (MET1)

20.50p-1.30 (-5.96%)17 Apr 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Metals One PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 202521.40p23.00p20.00p20.50p1,271,990
Apr 16, 202524.80p25.00p18.00p21.80p2,404,449
Apr 15, 202525.00p27.00p23.00p24.70p2,387,189
Apr 14, 202526.60p32.00p24.00p26.50p2,288,260
Apr 11, 202523.00p28.00p21.00p26.00p1,434,808
Apr 10, 202517.50p23.00p16.00p22.00p1,275,892
Apr 9, 202517.50p20.00p15.50p16.25p289,766
Apr 8, 202519.50p22.00p18.50p19.25p725,275
Apr 7, 202520.40p22.00p18.00p20.75p355,147
Apr 4, 202516.00p21.60p15.00p20.20p1,877,869
Apr 3, 202516.40p16.40p15.00p15.50p182,698
Apr 2, 202515.00p16.50p13.00p15.00p1,626,785
Apr 1, 202516.10p18.00p14.00p15.00p630,161
Mar 31, 202518.00p23.60p15.00p16.50p1,555,513
Mar 28, 202515.00p24.00p15.00p21.50p2,020,581
Mar 27, 202512.00p15.00p11.55p14.00p817,128
Mar 26, 20258.00p11.27p7.00p10.75p775,557
Mar 25, 202510.00p12.50p8.50p10.75p6,793,846
Mar 24, 20258.80p10.00p8.10p9.00p3,665,590
Mar 21, 20258.50p10.00p8.50p9.00p432,958
Mar 20, 202510.00p10.00p8.50p9.25p48,358
Mar 19, 20259.20p10.00p8.50p9.25p529,178
Mar 18, 20259.00p10.00p8.50p9.00p1,419,556
Mar 17, 20259.50p10.00p8.50p9.50p1,441,141
Mar 14, 20259.00p9.33p7.85p9.00p3,790,580
Mar 13, 202510.25p10.50p9.00p9.00p1,066,538
Mar 12, 202510.25p10.50p10.00p10.25p2,715,762
Mar 11, 202511.25p12.50p10.00p10.50p10,687,457
Mar 10, 202510.25p13.00p9.50p11.70p7,592,379
Mar 7, 20258.00p11.50p7.50p10.25p8,578,478
Mar 6, 20257.00p8.50p6.50p8.00p2,491,807
Mar 5, 20255.75p7.50p5.00p7.25p9,560,931
Mar 4, 20255.50p6.20p5.00p5.75p3,647,004
Mar 3, 20254.50p6.00p4.00p5.00p4,280,561
Feb 28, 20254.25p5.00p4.00p4.50p1,663,579
Feb 27, 20254.00p4.50p3.91p4.00p391,938
Feb 26, 20254.00p4.19p3.50p4.00p503,762
Feb 25, 20254.25p4.52p3.50p4.00p3,712,572
Feb 24, 20253.50p4.25p3.50p4.25p4,093,167
Feb 21, 20253.75p4.00p3.44p3.50p5,538,153
Feb 20, 20253.50p4.00p3.50p3.75p5,421,674
Feb 19, 20253.50p3.65p3.18p3.50p734,636
Feb 18, 20253.50p4.00p3.11p3.50p4,062,506
Feb 17, 20252.75p3.89p2.50p3.50p4,879,660
Feb 14, 20252.75p3.00p2.58p2.75p2,898,682
Feb 13, 20252.75p3.00p2.50p2.75p448,099
Feb 12, 20252.50p3.00p2.35p2.50p3,105,060
Feb 11, 20252.50p2.79p2.35p2.50p9,289
Feb 10, 20252.50p3.00p2.79p2.50p504,647
Feb 7, 20252.50p2.80p2.80p2.50p9,288
12345
Showing 1 to 50 of 239

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:
17 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dunelm Group PLC1,074.0013.29
Asos PLC313.506.63
Rentokil Initial PLC350.005.01
Sainsbury (J) PLC256.803.55
Dr. Martens PLC52.803.53
Pershing Square Holdings LTD3,414.003.45

Fallers

CompanyPrice% Chg
Dowlais Group PLC51.40-6.03
Fresnillo PLC1,021.00-5.55
Jupiter Fund Management PLC69.30-5.07
Goodwin PLC6,780.00-4.51
Spectris PLC1,987.00-4.38
Twentyfour Income Fund Limited108.60-3.89
Risers/fallers data from previous trading day.