Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Metro Bank Historic Prices

 
     
Date Open High Low Close Volume
Apr 3, 2020 86.45 89.00 84.00 85.90 426,876
Apr 2, 2020 86.94 90.00 82.00 83.00 624,045
Apr 1, 2020 90.00 90.00 82.86 84.00 746,276
Mar 31, 2020 91.00 95.90 86.10 90.85 1,302,510
Mar 30, 2020 96.20 99.95 90.2242 92.50 590,906
Mar 27, 2020 109.30 113.90 93.85 93.85 1,082,886
Mar 26, 2020 98.00 113.10 95.00 108.10 983,254
Mar 25, 2020 91.95 102.70 87.55 102.70 1,959,872
Mar 24, 2020 80.00 92.00 76.90 87.50 931,885
Mar 23, 2020 84.00 88.45 77.0475 80.75 1,007,802
Mar 20, 2020 85.00 95.00 82.65 87.45 1,835,826
Mar 19, 2020 79.726 85.60 77.05 82.85 1,420,799
Mar 18, 2020 83.10 89.00 75.00 78.10 1,975,023
Mar 17, 2020 87.70 93.95 74.40 83.10 2,963,198
Mar 16, 2020 96.00 97.70 69.00 87.00 3,762,813
Mar 13, 2020 92.00 123.90 82.90 98.00 3,873,570
Mar 12, 2020 104.90 107.90 80.00 89.50 3,024,658
Mar 11, 2020 116.70 121.20 107.40 107.40 1,587,023
Mar 10, 2020 111.20 118.572 109.60 115.60 2,025,051
Mar 9, 2020 114.30 118.40 104.96 107.00 2,914,087
Mar 6, 2020 144.70 144.70 116.00 126.90 6,174,914
Mar 5, 2020 160.00 163.00 141.10 141.10 2,787,240
Mar 4, 2020 167.00 169.30 154.00 159.50 2,306,260
Mar 3, 2020 170.40 182.00 161.00 164.50 3,102,086
Mar 2, 2020 171.30 173.70 155.30 165.00 2,856,067
Feb 28, 2020 180.00 180.00 164.60 167.50 2,798,481
Feb 26, 2020 191.40 194.90 155.00 186.00 7,974,798
Feb 25, 2020 195.00 198.50 182.70 192.00 2,569,000
Feb 24, 2020 202.40 203.80 189.00 193.50 2,838,934
Feb 21, 2020 208.80 209.00 202.60 207.40 1,173,357
Feb 20, 2020 190.90 206.00 188.00 206.00 1,641,887
Feb 19, 2020 196.30 199.30 188.90 192.30 1,321,744
Feb 18, 2020 205.00 208.20 192.00 195.00 1,923,196
Feb 17, 2020 208.20 211.00 201.80 203.80 1,647,893
Feb 14, 2020 212.46 214.60 205.00 210.00 1,106,935
Feb 13, 2020 211.00 216.00 205.60 212.00 774,904
Feb 12, 2020 216.40 216.40 209.60 212.00 459,045
Feb 11, 2020 211.20 215.80 208.40 211.60 721,462
Feb 10, 2020 215.40 220.37 208.13 210.40 1,170,331
Feb 7, 2020 217.00 222.00 209.60 216.00 1,485,688
Feb 6, 2020 217.00 221.60 215.245 217.40 855,830
Feb 5, 2020 221.00 226.40 215.40 216.40 1,278,223
Feb 4, 2020 229.40 238.00 215.80 224.40 2,882,288
Feb 3, 2020 231.00 232.00 222.20 228.40 1,584,194
Jan 31, 2020 227.80 230.00 217.60 229.00 2,397,471
Jan 30, 2020 221.60 228.328 215.80 226.00 1,791,395
Jan 29, 2020 227.37 230.40 215.00 224.00 2,351,284
Jan 28, 2020 207.40 227.40 204.00 223.60 3,261,335
Jan 27, 2020 205.00 208.60 202.00 206.80 2,393,338
Jan 24, 2020 201.07 205.80 194.70 203.80 1,370,019
Showing 1 to 50 of 260