1. Share Prices

  2. Metro Bank Holdings PLC (MTRO)

36.40p+1.10 (+3.12%)20 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Metro Bank Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202435.80p36.45p34.75p35.30p420,510
May 16, 202435.55p35.95p34.75p35.10p2,496,548
May 15, 202435.50p36.00p34.60p35.35p923,171
May 14, 202435.45p35.75p32.75p35.00p1,020,488
May 13, 202433.15p35.35p32.80p34.80p723,452
May 10, 202435.00p35.00p34.05p34.85p580,035
May 9, 202434.45p34.75p33.85p34.40p768,128
May 8, 202435.50p35.50p34.20p34.80p439,984
May 7, 202435.00p35.45p33.40p34.65p1,682,218
May 3, 202434.00p35.00p33.30p34.50p1,310,119
May 2, 202434.00p34.00p32.90p33.35p839,257
May 1, 202434.95p34.85p32.75p33.20p553,456
Apr 30, 202434.80p35.20p32.85p33.30p866,842
Apr 29, 202434.30p35.58p30.00p34.70p3,218,029
Apr 26, 202433.70p34.35p32.00p34.15p863,910
Apr 25, 202433.55p34.30p32.95p32.95p1,804,028
Apr 24, 202433.50p33.50p32.05p33.20p1,130,698
Apr 23, 202433.50p33.50p32.25p33.05p1,390,332
Apr 22, 202432.60p32.90p31.30p32.70p810,926
Apr 19, 202432.55p32.55p30.50p31.95p546,043
Apr 18, 202431.40p32.15p30.60p31.25p813,251
Apr 17, 202431.55p33.30p31.15p31.15p602,190
Apr 16, 202432.35p34.00p31.65p32.50p440,399
Apr 15, 202433.10p33.80p31.81p32.40p2,091,888
Apr 12, 202433.65p35.10p33.00p33.00p1,873,834
Apr 11, 202434.00p34.65p33.65p34.25p3,448,342
Apr 10, 202432.40p34.55p32.40p33.85p3,552,649
Apr 9, 202432.55p33.85p31.80p33.00p2,501,879
Apr 8, 202431.30p32.55p30.45p32.05p2,076,354
Apr 5, 202430.90p32.15p29.55p30.55p4,375,086
Apr 4, 202430.35p32.95p30.50p32.00p2,959,037
Apr 3, 202430.10p32.15p30.10p31.55p523,993
Apr 2, 202431.50p32.90p30.60p31.50p2,410,235
Mar 28, 202430.85p33.00p30.85p32.25p926,304
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
123456
Showing 1 to 50 of 252

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Dunelm Group PLC1,072.005.93
Carnival PLC1,131.004.87
Close Brothers Group PLC506.004.81