Metir PLC Historic Prices

Date	Open	High	Low	Close	Volume
Mar 31, 2025	0.65p	0.65p	0.60p	0.57p	2,147,957
Mar 28, 2025	0.63p	0.60p	0.60p	0.63p	101,992
Mar 27, 2025	0.65p	0.65p	0.60p	0.63p	702,549
Mar 26, 2025	0.65p	0.65p	0.60p	0.63p	213,419
Mar 25, 2025	0.65p	0.65p	0.60p	0.63p	46,752
Mar 24, 2025	0.65p	0.64p	0.60p	0.63p	202,351
Mar 21, 2025	0.72p	0.70p	0.64p	0.70p	2,140,271
Mar 20, 2025	0.75p	0.74p	0.70p	0.72p	81,095
Mar 19, 2025	0.78p	0.77p	0.70p	0.75p	1,500,001
Mar 18, 2025	0.78p	0.80p	0.75p	0.78p	38,319
Mar 14, 2025	0.78p	0.71p	0.71p	0.78p	2,638,529
Mar 13, 2025	0.78p	0.79p	0.75p	0.78p	2,717,105
Mar 12, 2025	0.78p	0.76p	0.76p	0.78p	1,151
Mar 11, 2025	0.78p	0.75p	0.75p	0.78p	9
Mar 10, 2025	0.78p	0.80p	0.75p	0.78p	1,100
Mar 7, 2025	0.78p	0.79p	0.76p	0.78p	500,000
Mar 6, 2025	0.78p	0.79p	0.79p	0.78p	6,806
Mar 5, 2025	0.82p	0.80p	0.75p	0.78p	1,765,623
Mar 4, 2025	0.82p	0.85p	0.80p	0.82p	126,804
Mar 3, 2025	0.82p	0.82p	0.81p	0.82p	881,758
Feb 27, 2025	0.82p	0.83p	0.80p	0.82p	1,548,492
Feb 26, 2025	0.82p	0.80p	0.80p	0.82p	3,213
Feb 25, 2025	0.82p	0.80p	0.80p	0.82p	1,101
Feb 24, 2025	0.82p	0.85p	0.85p	0.82p	940
Feb 21, 2025	0.82p	0.85p	0.85p	0.82p	344
Feb 20, 2025	0.82p	0.80p	0.80p	0.82p	1,060
Feb 19, 2025	0.82p	0.85p	0.80p	0.82p	4,947
Feb 18, 2025	0.82p	0.85p	0.80p	0.82p	42,514
Feb 17, 2025	0.82p	0.85p	0.83p	0.82p	14,514
Feb 14, 2025	0.82p	0.87p	0.82p	0.82p	406,548
Feb 13, 2025	0.82p	0.82p	0.82p	0.82p	505,000
Feb 12, 2025	0.82p	0.85p	0.85p	0.82p	7,579
Feb 11, 2025	0.82p	0.80p	0.80p	0.82p	9,033
Feb 10, 2025	0.82p	0.85p	0.78p	0.85p	41,705
Feb 7, 2025	0.82p	0.83p	0.80p	0.82p	1,133,111
Feb 6, 2025	0.82p	0.85p	0.80p	0.82p	1,134,912
Feb 5, 2025	0.82p	0.83p	0.80p	0.82p	1,239,327
Feb 4, 2025	0.85p	0.84p	0.80p	0.82p	2,548,756
Feb 3, 2025	0.85p	0.85p	0.78p	0.85p	129,671
Jan 31, 2025	0.88p	0.90p	0.82p	0.85p	372,116
Jan 30, 2025	0.88p	0.87p	0.85p	0.88p	10,270
Jan 29, 2025	0.85p	0.88p	0.85p	0.88p	176,847
Jan 28, 2025	0.85p	0.89p	0.83p	0.85p	2,043,894
Jan 27, 2025	0.80p	0.89p	0.81p	0.85p	3,976,449
Jan 24, 2025	0.75p	0.88p	0.73p	0.80p	7,637,632
Jan 23, 2025	0.75p	0.80p	0.70p	0.70p	88,110
Jan 22, 2025	0.75p	0.78p	0.72p	0.75p	46,789
Jan 21, 2025	0.75p	0.79p	0.75p	0.75p	46,976
Jan 20, 2025	0.75p	0.75p	0.75p	0.75p	18,442
Jan 17, 2025	0.75p	0.70p	0.70p	0.75p	923

1 2 3 4

Next >

Showing 1 to 50 of 153

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

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Aston Martin Lagonda Global Holdings PLC	69.85	7.05
British American Tobacco PLC	3,182.00	1.86
Moonpig Group PLC	210.00	1.69
Severn Trent PLC	2,531.00	1.40
Harbour Energy PLC	210.30	1.40
Imperial Brands PLC	2,865.00	1.38

Fallers

Company	Price	% Chg
Pets AT Home Group PLC	216.40	-8.46
Molten Ventures PLC	256.50	-7.73
Close Brothers Group PLC	278.20	-7.20
International Consolidated Airlines Group S.A.	260.80	-6.62
Raspberry Pi Holdings PLC	466.60	-6.27
Mobico Group PLC	58.15	-6.06

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	1	2	3

Metir PLC (MET)

Metir PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email