Shares Magazine
25.80p-1.70 (-6.18%)02 May 2025, 17:42
Metals One PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 27.00p | 29.00p | 25.20p | 25.80p | 3,279,053 |
| May 1, 2025 | 29.00p | 30.60p | 25.80p | 27.50p | 4,431,412 |
| Apr 30, 2025 | 29.60p | 32.00p | 26.00p | 29.00p | 6,328,443 |
| Apr 29, 2025 | 27.60p | 30.60p | 25.00p | 29.60p | 10,944,696 |
| Apr 28, 2025 | 19.50p | 27.00p | 19.10p | 27.00p | 9,888,997 |
| Apr 25, 2025 | 17.00p | 21.00p | 15.80p | 19.00p | 4,828,378 |
| Apr 24, 2025 | 15.00p | 18.00p | 14.00p | 15.50p | 4,199,783 |
| Apr 23, 2025 | 10.20p | 16.00p | 10.20p | 13.90p | 2,102,491 |
| Apr 22, 2025 | 20.00p | 22.00p | 10.00p | 10.00p | 2,000,454 |
| Apr 17, 2025 | 21.40p | 23.00p | 20.00p | 20.50p | 1,271,990 |
| Apr 16, 2025 | 24.80p | 25.00p | 18.00p | 21.80p | 2,404,449 |
| Apr 15, 2025 | 25.00p | 27.00p | 23.00p | 24.70p | 2,387,189 |
| Apr 14, 2025 | 26.60p | 32.00p | 24.00p | 26.50p | 2,288,260 |
| Apr 11, 2025 | 23.00p | 28.00p | 21.00p | 26.00p | 1,434,808 |
| Apr 10, 2025 | 17.50p | 23.00p | 16.00p | 22.00p | 1,275,892 |
| Apr 9, 2025 | 17.50p | 20.00p | 15.50p | 16.25p | 289,766 |
| Apr 8, 2025 | 19.50p | 22.00p | 18.50p | 19.25p | 725,275 |
| Apr 7, 2025 | 20.40p | 22.00p | 18.00p | 20.75p | 355,147 |
| Apr 4, 2025 | 16.00p | 21.60p | 15.00p | 20.20p | 1,877,869 |
| Apr 3, 2025 | 16.40p | 16.40p | 15.00p | 15.50p | 182,698 |
| Apr 2, 2025 | 15.00p | 16.50p | 13.00p | 15.00p | 1,626,785 |
| Apr 1, 2025 | 16.10p | 18.00p | 14.00p | 15.00p | 630,161 |
| Mar 31, 2025 | 18.00p | 23.60p | 15.00p | 16.50p | 1,555,513 |
| Mar 28, 2025 | 15.00p | 24.00p | 15.00p | 21.50p | 2,020,581 |
| Mar 27, 2025 | 12.00p | 15.00p | 11.55p | 14.00p | 817,128 |
| Mar 26, 2025 | 8.00p | 11.27p | 7.00p | 10.75p | 775,557 |
| Mar 25, 2025 | 10.00p | 12.50p | 8.50p | 10.75p | 6,793,846 |
| Mar 24, 2025 | 8.80p | 10.00p | 8.10p | 9.00p | 3,665,590 |
| Mar 21, 2025 | 8.50p | 10.00p | 8.50p | 9.00p | 432,958 |
| Mar 20, 2025 | 10.00p | 10.00p | 8.50p | 9.25p | 48,358 |
| Mar 19, 2025 | 9.20p | 10.00p | 8.50p | 9.25p | 529,178 |
| Mar 18, 2025 | 9.00p | 10.00p | 8.50p | 9.00p | 1,419,556 |
| Mar 17, 2025 | 9.50p | 10.00p | 8.50p | 9.50p | 1,441,141 |
| Mar 14, 2025 | 9.00p | 9.33p | 7.85p | 9.00p | 3,790,580 |
| Mar 13, 2025 | 10.25p | 10.50p | 9.00p | 9.00p | 1,066,538 |
| Mar 12, 2025 | 10.25p | 10.50p | 10.00p | 10.25p | 2,715,762 |
| Mar 11, 2025 | 11.25p | 12.50p | 10.00p | 10.50p | 10,687,457 |
| Mar 10, 2025 | 10.25p | 13.00p | 9.50p | 11.70p | 7,592,379 |
| Mar 7, 2025 | 8.00p | 11.50p | 7.50p | 10.25p | 8,578,478 |
| Mar 6, 2025 | 7.00p | 8.50p | 6.50p | 8.00p | 2,491,807 |
| Mar 5, 2025 | 5.75p | 7.50p | 5.00p | 7.25p | 9,560,931 |
| Mar 4, 2025 | 5.50p | 6.20p | 5.00p | 5.75p | 3,647,004 |
| Mar 3, 2025 | 4.50p | 6.00p | 4.00p | 5.00p | 4,280,561 |
| Feb 28, 2025 | 4.25p | 5.00p | 4.00p | 4.50p | 1,663,579 |
| Feb 27, 2025 | 4.00p | 4.50p | 3.91p | 4.00p | 391,938 |
| Feb 26, 2025 | 4.00p | 4.19p | 3.50p | 4.00p | 503,762 |
| Feb 25, 2025 | 4.25p | 4.52p | 3.50p | 4.00p | 3,712,572 |
| Feb 24, 2025 | 3.50p | 4.25p | 3.50p | 4.25p | 4,093,167 |
| Feb 21, 2025 | 3.75p | 4.00p | 3.44p | 3.50p | 5,538,153 |
| Feb 20, 2025 | 3.50p | 4.00p | 3.50p | 3.75p | 5,421,674 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.