1. Share Prices

  2. Metro Bank Holdings PLC (MTRO)

95.80p+2.90 (+3.12%)24 Dec 2024, 12:35
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
Dec 23, 2024100.00p101.00p92.70p92.90p1,325,621
Dec 20, 202495.10p99.90p95.10p99.90p2,591,310
Dec 19, 202495.00p97.05p92.70p96.40p2,324,934
Dec 18, 202489.20p95.90p88.10p94.30p2,558,239
Dec 17, 202491.30p94.70p87.50p88.30p2,462,133
Dec 16, 202490.80p93.40p90.20p91.00p575,077
Dec 13, 202493.00p93.00p90.00p90.90p736,328
Dec 12, 202491.60p94.00p90.60p92.00p376,856
Dec 11, 202494.50p95.20p92.00p92.50p858,677
Dec 10, 202489.10p95.00p88.30p94.00p1,789,492
Dec 9, 202490.00p95.50p89.70p91.50p1,960,325
Dec 6, 202495.10p95.80p90.50p93.00p1,431,340
Dec 5, 202497.00p97.50p90.20p92.50p5,423,647
Dec 4, 202499.00p99.40p96.00p96.30p1,980,356
Dec 3, 2024101.00p101.00p97.03p98.50p1,831,768
Dec 2, 2024104.60p106.80p99.98p100.60p1,135,718
Nov 29, 2024102.00p104.40p100.40p103.80p710,905
Nov 28, 2024102.00p102.00p97.10p101.20p775,062
Nov 27, 2024102.40p106.20p96.30p99.60p2,755,972
Nov 26, 2024107.00p108.69p102.40p102.80p2,333,328
Nov 25, 2024103.00p107.99p100.80p107.00p2,568,483
Nov 22, 2024100.00p102.00p96.40p102.00p2,300,349
Nov 21, 202494.10p103.00p93.00p101.60p12,409,827
Nov 20, 202490.00p93.90p89.39p93.70p821,886
Nov 19, 202486.60p91.90p86.60p90.80p763,120
Nov 18, 202489.40p92.30p85.70p90.30p1,225,196
Nov 15, 202490.00p92.60p88.10p88.70p1,821,010
Nov 14, 202494.90p95.90p87.60p90.00p4,015,272
Nov 13, 202487.20p96.00p85.20p96.00p5,282,987
Nov 12, 202482.00p88.44p81.30p86.40p4,537,166
Nov 11, 202482.40p87.55p78.60p84.50p2,438,960
Nov 8, 202480.00p82.40p76.10p82.40p965,036
Nov 7, 202477.90p79.60p76.20p78.20p915,618
Nov 6, 202479.00p79.70p76.80p77.90p890,146
Nov 5, 202475.00p78.22p75.00p77.60p1,027,597
Nov 4, 202475.00p78.00p75.00p76.10p595,459
Nov 1, 202477.90p78.00p75.70p76.50p2,163,090
Oct 31, 202475.00p77.50p71.10p77.30p1,872,400
Oct 30, 202469.00p75.00p69.00p74.80p1,778,769
Oct 29, 202469.00p71.10p68.80p70.40p827,618
Oct 28, 202469.00p70.90p68.70p70.10p419,615
Oct 25, 202469.10p72.50p69.00p70.00p452,109
Oct 24, 202470.90p71.10p70.30p70.40p536,436
Oct 23, 202469.00p71.30p69.00p70.00p300,026
Oct 22, 202470.60p71.80p69.90p70.00p551,501
Oct 21, 202474.00p74.00p71.00p71.40p943,443
Oct 18, 202469.90p73.90p67.61p73.80p1,446,538
Oct 17, 202470.30p71.50p67.10p71.50p806,287
Oct 16, 202468.76p70.23p67.80p69.70p1,104,851
Oct 15, 202469.00p69.00p66.10p68.50p587,788
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Bakkavor Group PLC149.503.82
North Atlantic Smaller Companies Investment Trust PLC3,720.363.34
Ncc Group PLC148.703.26

Fallers

CompanyPrice% Chg
Vistry Group PLC549.00-16.06
Persimmon PLC1,182.00-2.39
Taylor Wimpey PLC120.30-1.47
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07