32.02p-0.08 (-0.25%)28 Mar 2024, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Metro Bank Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202431.55p33.10p31.50p32.10p2,026,827
Mar 26, 202430.20p31.90p29.90p31.75p2,053,971
Mar 25, 202429.50p31.45p29.50p29.95p1,072,558
Mar 22, 202429.50p31.25p29.50p30.00p1,278,389
Mar 21, 202429.50p30.95p28.50p30.20p3,958,663
Mar 20, 202428.80p29.90p28.55p29.05p1,812,888
Mar 19, 202430.80p30.95p28.30p28.80p3,789,482
Mar 18, 202432.05p32.85p30.15p30.15p2,825,919
Mar 15, 202433.05p34.90p32.60p32.60p5,766,781
Mar 14, 202432.75p34.95p32.40p33.25p1,350,281
Mar 13, 202435.00p35.95p31.30p32.70p6,119,999
Mar 12, 202435.15p35.25p34.10p34.40p2,425,313
Mar 11, 202433.45p35.10p33.45p33.95p1,397,098
Mar 8, 202435.10p35.90p33.50p34.25p2,544,438
Mar 7, 202435.60p35.72p34.85p34.90p697,104
Mar 6, 202434.95p35.85p34.95p35.45p359,448
Mar 5, 202435.10p35.95p35.00p35.20p1,284,327
Mar 4, 202436.65p37.85p35.60p36.00p2,067,441
Mar 1, 202434.70p36.50p34.70p36.25p2,209,052
Feb 29, 202434.60p35.65p33.84p34.90p1,285,540
Feb 28, 202434.95p34.95p34.05p34.25p719,987
Feb 27, 202435.20p35.80p34.60p34.65p678,573
Feb 26, 202435.95p36.60p34.85p35.15p735,009
Feb 23, 202437.00p37.40p36.15p36.60p1,233,711
Feb 22, 202436.00p37.65p35.85p36.70p1,019,313
Feb 21, 202438.70p38.70p35.67p37.00p1,487,382
Feb 20, 202437.85p38.33p36.25p37.50p1,171,737
Feb 19, 202436.00p38.50p36.00p37.00p1,134,917
Feb 16, 202434.25p37.55p34.25p37.35p1,872,852
Feb 15, 202435.10p36.10p34.05p35.55p1,197,091
Feb 14, 202434.50p35.35p34.05p35.00p804,553
Feb 13, 202434.65p35.00p33.25p34.00p1,366,965
Feb 12, 202431.70p34.60p31.45p33.65p1,094,537
Feb 9, 202433.35p34.90p31.60p31.70p1,329,488
Feb 8, 202433.90p34.75p33.35p33.35p494,910
Feb 7, 202434.30p36.00p33.75p34.10p509,090
Feb 6, 202436.10p36.20p33.80p34.15p896,427
Feb 5, 202434.55p35.60p33.86p34.15p730,254
Feb 2, 202434.45p35.70p33.50p35.40p1,197,704
Feb 1, 202435.65p36.45p34.00p34.25p1,657,573
Jan 31, 202436.20p37.60p35.50p35.60p1,131,713
Jan 30, 202438.25p38.35p35.95p36.15p890,909
Jan 29, 202438.50p38.95p37.35p37.55p669,307
Jan 26, 202437.40p38.90p37.20p37.40p1,276,845
Jan 25, 202437.05p38.95p37.05p38.30p1,432,714
Jan 24, 202437.05p37.70p36.00p37.35p729,737
Jan 23, 202436.90p38.00p35.00p36.20p842,437
Jan 22, 202438.00p39.10p35.50p35.60p2,311,510
Jan 19, 202438.85p39.20p38.10p38.25p1,034,943
Jan 18, 202438.50p38.95p38.00p38.10p2,060,059
Showing 1 to 50 of 253