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
Jan 23, 2020 208.40 208.68 199.50 201.60 563,564
Jan 22, 2020 207.40 208.01 203.79 207.20 1,193,849
Jan 21, 2020 205.00 250.00 198.88 205.00 1,015,564
Jan 20, 2020 205.00 205.00 197.10 202.00 664,419
Jan 17, 2020 200.00 203.00 197.25 200.60 561,491
Jan 16, 2020 204.80 205.00 196.50 200.00 698,634
Jan 15, 2020 198.20 206.00 196.00 201.60 1,109,237
Jan 14, 2020 205.00 205.17 196.40 198.10 2,555,475
Jan 13, 2020 212.60 214.80 204.40 205.20 1,325,766
Jan 10, 2020 210.00 211.39 203.00 210.00 1,019,314
Jan 9, 2020 207.00 211.40 204.80 207.00 728,572
Jan 8, 2020 207.80 210.20 201.00 207.00 900,189
Jan 7, 2020 197.00 207.40 197.00 207.40 995,671
Jan 6, 2020 205.00 206.41 195.20 196.60 1,062,606
Jan 3, 2020 214.00 214.21 201.00 201.00 930,458
Jan 2, 2020 205.00 212.40 204.99 209.20 678,999
Jan 1, 2020 212.20 216.01 204.20 206.20 1,120,989
Dec 31, 2019 212.20 216.01 204.20 206.20 1,120,989
Dec 30, 2019 216.20 216.60 208.20 213.20 785,866
Dec 27, 2019 210.01 219.80 206.99 212.20 1,787,104
Dec 26, 2019 209.21 214.80 202.98 206.00 869,352
Dec 25, 2019 209.21 214.80 202.98 206.00 869,352
Dec 24, 2019 209.21 214.80 202.98 206.00 869,352
Dec 23, 2019 202.60 209.20 199.20 207.80 732,292
Dec 20, 2019 203.80 209.00 198.10 209.00 1,258,401
Dec 19, 2019 202.00 204.60 198.50 204.60 973,029
Dec 18, 2019 213.00 213.00 202.00 202.00 1,602,218
Dec 17, 2019 205.40 220.00 197.59 208.20 2,028,424
Dec 16, 2019 201.00 208.80 198.09 205.20 1,546,826
Dec 13, 2019 205.00 215.29 196.20 197.00 2,288,048
Dec 12, 2019 188.90 205.00 184.00 198.80 1,963,945
Dec 11, 2019 188.00 188.00 180.40 185.60 1,274,802
Dec 10, 2019 177.00 192.20 175.20 188.10 1,551,909
Dec 9, 2019 185.90 185.90 175.40 177.50 2,240,152
Dec 6, 2019 185.00 185.70 175.00 182.30 2,967,293
Dec 5, 2019 178.00 186.00 178.00 181.70 1,904,424
Dec 4, 2019 187.00 189.60 170.00 181.00 1,874,341
Dec 3, 2019 190.00 192.50 175.37 186.00 2,605,206
Dec 2, 2019 194.00 194.00 181.10 186.00 2,077,332
Nov 29, 2019 193.00 194.35 186.00 187.00 2,201,386
Nov 28, 2019 193.00 197.50 190.00 190.00 1,120,521
Nov 27, 2019 198.00 208.00 192.00 194.30 3,602,057
Nov 26, 2019 198.00 200.09 191.45 195.60 2,442,514
Nov 25, 2019 204.00 207.58 195.30 199.00 2,355,668
Nov 22, 2019 220.00 220.40 204.20 205.00 5,909,884
Nov 21, 2019 221.66 227.20 213.80 214.40 1,131,702
Nov 20, 2019 220.00 230.56 217.00 223.00 1,829,498
Nov 19, 2019 212.00 237.20 209.26 220.80 2,554,495
Nov 18, 2019 206.00 212.00 206.00 210.00 885,964
Nov 15, 2019 212.60 212.60 205.60 211.60 858,687
Showing 1 to 50 of 260