Shares Magazine
1.90p+0.08 (+4.40%)12 Dec 2025, 14:36
Metals One PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 11, 2025 | 1.90p | 1.95p | 1.80p | 1.82p | 21,856,368 |
| Dec 10, 2025 | 1.96p | 2.00p | 1.90p | 1.91p | 11,778,107 |
| Dec 9, 2025 | 1.99p | 2.00p | 1.87p | 1.96p | 16,585,405 |
| Dec 8, 2025 | 2.09p | 2.10p | 1.96p | 1.98p | 19,684,311 |
| Dec 5, 2025 | 1.98p | 2.10p | 1.90p | 2.00p | 42,792,694 |
| Dec 4, 2025 | 2.00p | 2.12p | 1.71p | 1.96p | 153,362,662 |
| Dec 3, 2025 | 3.15p | 3.40p | 3.00p | 3.40p | 4,960,141 |
| Dec 2, 2025 | 3.10p | 3.48p | 3.00p | 3.15p | 10,791,051 |
| Dec 1, 2025 | 3.28p | 3.28p | 3.10p | 3.15p | 1,974,661 |
| Nov 28, 2025 | 3.20p | 3.60p | 3.10p | 3.29p | 4,753,623 |
| Nov 27, 2025 | 3.40p | 3.50p | 3.10p | 3.24p | 3,930,146 |
| Nov 26, 2025 | 3.11p | 3.60p | 3.10p | 3.40p | 2,523,398 |
| Nov 25, 2025 | 3.22p | 3.29p | 3.00p | 3.11p | 4,166,393 |
| Nov 24, 2025 | 3.15p | 3.46p | 3.10p | 3.22p | 5,431,009 |
| Nov 21, 2025 | 3.35p | 3.60p | 3.15p | 3.35p | 5,495,239 |
| Nov 20, 2025 | 3.40p | 3.69p | 3.40p | 3.44p | 1,889,365 |
| Nov 19, 2025 | 3.40p | 3.69p | 3.26p | 3.50p | 2,889,678 |
| Nov 18, 2025 | 3.70p | 3.70p | 3.25p | 3.53p | 3,051,344 |
| Nov 17, 2025 | 3.85p | 3.90p | 3.49p | 3.57p | 3,891,744 |
| Nov 14, 2025 | 3.50p | 3.97p | 3.50p | 3.70p | 2,973,651 |
| Nov 13, 2025 | 3.85p | 4.10p | 3.50p | 3.66p | 6,398,898 |
| Nov 12, 2025 | 3.68p | 4.00p | 3.50p | 3.80p | 6,709,034 |
| Nov 11, 2025 | 3.45p | 3.76p | 3.45p | 3.70p | 5,980,613 |
| Nov 10, 2025 | 3.67p | 3.70p | 3.30p | 3.69p | 3,241,095 |
| Nov 7, 2025 | 3.50p | 3.72p | 3.30p | 3.38p | 2,629,309 |
| Nov 6, 2025 | 3.48p | 3.75p | 3.30p | 3.45p | 2,399,075 |
| Nov 5, 2025 | 3.56p | 3.76p | 3.30p | 3.41p | 4,144,660 |
| Nov 4, 2025 | 3.42p | 3.70p | 3.42p | 3.67p | 3,710,160 |
| Nov 3, 2025 | 3.41p | 4.00p | 3.41p | 3.50p | 9,800,142 |
| Oct 31, 2025 | 3.55p | 3.85p | 3.35p | 3.58p | 7,480,069 |
| Oct 30, 2025 | 3.78p | 4.00p | 3.50p | 3.83p | 5,505,719 |
| Oct 29, 2025 | 4.00p | 4.05p | 3.60p | 3.78p | 3,203,579 |
| Oct 28, 2025 | 3.98p | 3.98p | 3.61p | 3.98p | 3,035,230 |
| Oct 27, 2025 | 4.00p | 4.10p | 3.60p | 3.98p | 9,389,633 |
| Oct 24, 2025 | 4.10p | 4.30p | 3.75p | 4.05p | 13,065,172 |
| Oct 23, 2025 | 4.26p | 4.50p | 4.00p | 4.15p | 15,884,564 |
| Oct 22, 2025 | 4.29p | 4.65p | 3.60p | 4.00p | 32,858,159 |
| Oct 21, 2025 | 2.80p | 4.40p | 2.75p | 3.91p | 54,101,401 |
| Oct 20, 2025 | 2.92p | 3.10p | 2.70p | 2.90p | 13,977,219 |
| Oct 17, 2025 | 3.10p | 3.25p | 2.86p | 2.95p | 12,129,134 |
| Oct 16, 2025 | 3.20p | 3.30p | 3.00p | 3.20p | 17,007,061 |
| Oct 15, 2025 | 3.20p | 3.60p | 3.15p | 3.19p | 15,142,826 |
| Oct 14, 2025 | 3.45p | 3.70p | 3.16p | 3.45p | 10,151,231 |
| Oct 13, 2025 | 3.79p | 3.79p | 3.40p | 3.56p | 9,342,769 |
| Oct 10, 2025 | 3.80p | 3.85p | 3.50p | 3.67p | 6,763,753 |
| Oct 9, 2025 | 3.54p | 3.75p | 3.35p | 3.70p | 5,776,588 |
| Oct 8, 2025 | 3.85p | 3.85p | 3.30p | 3.62p | 8,676,354 |
| Oct 7, 2025 | 3.70p | 3.70p | 3.46p | 3.63p | 7,858,320 |
| Oct 6, 2025 | 3.70p | 3.98p | 3.46p | 3.53p | 15,735,085 |
| Oct 3, 2025 | 3.88p | 3.90p | 3.39p | 3.70p | 9,143,137 |
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 |
|---|---|---|
| Hochschild Mining PLC | 475.00 | 6.93 |
| Wizz Air Holdings PLC | 1,170.00 | 5.22 |
| Harbour Energy PLC | 209.40 | 5.12 |
| Fresnillo PLC | 2,974.98 | 4.09 |
| Hays PLC | 53.75 | 3.27 |
| Chemring Group PLC | 476.00 | 3.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 126.10 | -3.52 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Metlen Energy & Metals PLC | 42.10 | -2.77 |
| Vietnam Enterprise Investments Limited | 733.00 | -2.66 |
| Future PLC | 531.50 | -2.48 |
| Wh Smith PLC | 652.00 | -2.32 |