1. Share Prices

  2. Metro Bank Holdings PLC (MTRO)

102.00p+0.40 (+0.39%)22 Nov 2024, 18:34
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
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
Oct 14, 202466.10p68.90p66.10p67.80p431,019
Oct 11, 202468.40p71.20p66.30p68.60p969,084
Oct 10, 202469.00p71.70p68.01p68.40p2,221,706
Oct 9, 202470.00p70.00p66.20p69.00p464,860
Oct 8, 202468.00p69.20p67.40p68.10p452,928
Oct 7, 202468.50p69.50p67.00p68.50p682,709
Oct 4, 202467.80p69.00p66.10p68.70p952,446
Oct 3, 202466.70p69.00p66.00p67.20p322,141
Oct 2, 202470.80p70.80p66.20p66.90p527,979
Oct 1, 202467.60p69.90p67.00p67.60p305,111
Sep 30, 202470.00p70.00p65.50p68.00p939,261
Sep 27, 202467.50p68.40p66.08p68.40p931,628
Sep 26, 202466.60p68.10p66.30p67.00p303,895
Sep 25, 202468.10p69.80p66.90p67.00p976,572
Sep 24, 202468.10p71.10p67.90p68.80p916,213
Sep 23, 202469.00p71.60p67.00p69.90p1,289,630
Sep 20, 202465.50p68.60p64.10p68.30p1,247,194
Sep 19, 202466.00p67.00p63.20p64.40p527,952
Sep 18, 202465.50p66.00p64.09p65.00p736,840
Sep 17, 202467.00p67.00p64.70p64.90p548,767
Sep 16, 202465.80p67.00p63.20p65.90p538,216
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.