102.40p+1.80 (+1.79%)17 Feb 2025, 16:35
Metro Bank Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 17, 2025 | 100.80p | 104.80p | 98.80p | 102.40p | 525,959 |
Feb 14, 2025 | 98.00p | 105.00p | 98.00p | 100.60p | 1,250,229 |
Feb 13, 2025 | 103.60p | 105.20p | 99.40p | 100.00p | 1,356,750 |
Feb 12, 2025 | 101.40p | 106.80p | 101.00p | 103.80p | 1,348,108 |
Feb 11, 2025 | 104.40p | 107.00p | 102.00p | 103.80p | 1,066,656 |
Feb 10, 2025 | 106.20p | 106.80p | 102.40p | 103.80p | 1,231,194 |
Feb 7, 2025 | 104.80p | 106.00p | 102.60p | 105.20p | 1,548,695 |
Feb 6, 2025 | 102.80p | 106.00p | 99.19p | 102.60p | 1,789,564 |
Feb 5, 2025 | 100.60p | 102.87p | 98.00p | 101.80p | 1,153,033 |
Feb 4, 2025 | 96.40p | 99.60p | 96.40p | 98.40p | 520,830 |
Feb 3, 2025 | 101.60p | 101.60p | 97.50p | 98.20p | 1,217,385 |
Jan 31, 2025 | 100.00p | 103.00p | 100.00p | 102.20p | 1,022,219 |
Jan 30, 2025 | 102.60p | 102.80p | 97.30p | 101.00p | 1,584,795 |
Jan 29, 2025 | 98.00p | 99.90p | 96.60p | 99.10p | 866,598 |
Jan 28, 2025 | 93.00p | 98.00p | 91.70p | 97.80p | 985,947 |
Jan 27, 2025 | 93.90p | 95.80p | 93.40p | 93.60p | 620,611 |
Jan 24, 2025 | 97.00p | 97.00p | 93.60p | 94.80p | 411,371 |
Jan 23, 2025 | 91.70p | 96.90p | 91.70p | 96.40p | 1,314,256 |
Jan 22, 2025 | 95.00p | 95.70p | 92.40p | 92.50p | 574,354 |
Jan 21, 2025 | 92.00p | 97.40p | 90.30p | 94.30p | 1,746,097 |
Jan 20, 2025 | 91.60p | 92.90p | 90.70p | 92.50p | 695,046 |
Jan 17, 2025 | 91.00p | 93.00p | 90.80p | 91.30p | 1,050,346 |
Jan 16, 2025 | 92.50p | 95.00p | 91.20p | 92.50p | 981,418 |
Jan 15, 2025 | 93.00p | 94.60p | 90.40p | 94.00p | 1,370,824 |
Jan 14, 2025 | 89.20p | 92.00p | 89.20p | 90.30p | 1,061,642 |
Jan 13, 2025 | 92.20p | 92.90p | 89.90p | 90.20p | 913,781 |
Jan 10, 2025 | 90.00p | 95.43p | 90.00p | 91.00p | 1,450,984 |
Jan 9, 2025 | 90.80p | 95.00p | 89.80p | 93.50p | 1,278,968 |
Jan 8, 2025 | 93.90p | 98.80p | 91.30p | 91.30p | 1,529,107 |
Jan 7, 2025 | 95.00p | 97.10p | 93.60p | 94.00p | 851,044 |
Jan 6, 2025 | 101.80p | 101.80p | 95.40p | 96.50p | 1,184,739 |
Jan 3, 2025 | 98.00p | 100.60p | 93.60p | 99.70p | 1,406,880 |
Jan 2, 2025 | 93.30p | 97.00p | 92.30p | 96.30p | 1,099,794 |
Dec 31, 2024 | 93.00p | 95.10p | 90.30p | 94.20p | 381,005 |
Dec 30, 2024 | 90.20p | 94.70p | 90.20p | 93.10p | 567,578 |
Dec 27, 2024 | 96.00p | 96.00p | 90.30p | 93.80p | 1,449,350 |
Dec 24, 2024 | 91.90p | 95.90p | 91.90p | 95.80p | 305,390 |
Dec 23, 2024 | 100.00p | 101.00p | 92.70p | 92.90p | 1,325,621 |
Dec 20, 2024 | 95.10p | 99.90p | 95.10p | 99.90p | 2,591,310 |
Dec 19, 2024 | 95.00p | 97.05p | 92.70p | 96.40p | 2,324,934 |
Dec 18, 2024 | 89.20p | 95.90p | 88.10p | 94.30p | 2,558,239 |
Dec 17, 2024 | 91.30p | 94.70p | 87.50p | 88.30p | 2,462,133 |
Dec 16, 2024 | 90.80p | 93.40p | 90.20p | 91.00p | 575,077 |
Dec 13, 2024 | 93.00p | 93.00p | 90.00p | 90.90p | 736,328 |
Dec 12, 2024 | 91.60p | 94.00p | 90.60p | 92.00p | 376,856 |
Dec 11, 2024 | 94.50p | 95.20p | 92.00p | 92.50p | 858,677 |
Dec 10, 2024 | 89.10p | 95.00p | 88.30p | 94.00p | 1,789,492 |
Dec 9, 2024 | 90.00p | 95.50p | 89.70p | 91.50p | 1,960,325 |
Dec 6, 2024 | 95.10p | 95.80p | 90.50p | 93.00p | 1,431,340 |
Dec 5, 2024 | 97.00p | 97.50p | 90.20p | 92.50p | 5,423,647 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.