1. Share Prices

  2. Metro Bank Holdings PLC (MTRO)

114.00p+0.80 (+0.71%)08 Dec 2025, 16:35
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 5, 2025110.00p115.41p110.00p113.20p1,213,710
Dec 4, 2025110.40p111.60p108.40p110.80p536,748
Dec 3, 2025110.20p111.42p108.20p110.20p1,503,823
Dec 2, 2025107.00p110.40p105.60p110.20p7,084,217
Dec 1, 2025109.00p109.00p104.60p107.40p1,742,744
Nov 28, 2025105.80p107.80p105.20p106.00p1,418,229
Nov 27, 2025106.00p107.57p103.80p106.60p2,576,842
Nov 26, 202599.00p106.00p98.95p105.20p1,222,441
Nov 25, 2025102.80p102.80p98.30p100.00p1,574,641
Nov 24, 202598.70p104.00p98.70p102.80p799,908
Nov 21, 2025101.40p103.40p100.40p102.20p655,357
Nov 20, 2025108.60p108.60p102.84p104.20p756,072
Nov 19, 2025102.00p105.40p102.00p103.60p398,553
Nov 18, 2025106.60p107.60p103.20p105.40p690,092
Nov 17, 2025105.80p107.80p105.20p107.80p577,100
Nov 14, 2025112.80p112.80p106.00p106.60p1,256,382
Nov 13, 2025107.00p116.00p107.00p109.60p779,102
Nov 12, 2025116.00p116.00p110.80p110.80p425,930
Nov 11, 2025112.60p114.00p111.40p112.20p1,048,095
Nov 10, 2025111.20p114.60p110.75p111.80p1,506,445
Nov 7, 2025117.60p117.60p110.00p111.00p1,051,012
Nov 6, 2025115.80p118.40p112.11p113.40p1,557,292
Nov 5, 2025114.40p119.40p109.80p118.00p3,123,007
Nov 4, 2025113.60p117.40p108.60p109.00p1,994,023
Nov 3, 2025119.20p119.20p115.40p115.40p1,005,333
Oct 31, 2025116.00p117.60p115.20p117.00p340,876
Oct 30, 2025114.80p119.60p113.60p116.60p921,736
Oct 29, 2025116.40p119.20p116.20p118.60p654,814
Oct 28, 2025109.40p116.80p109.40p116.00p735,664
Oct 27, 2025113.80p116.52p113.20p115.40p832,542
Oct 24, 2025112.20p113.60p110.40p113.60p433,826
Oct 23, 2025113.40p113.80p111.20p112.00p433,690
Oct 22, 2025107.00p113.40p107.00p112.20p819,326
Oct 21, 2025111.80p111.80p109.60p110.80p491,792
Oct 20, 2025111.00p112.40p109.40p111.60p373,674
Oct 17, 2025113.00p117.80p109.50p110.00p1,590,878
Oct 16, 2025113.00p116.40p113.00p115.20p561,108
Oct 15, 2025116.80p118.20p113.39p115.40p1,513,787
Oct 14, 2025115.00p117.80p114.60p116.60p549,368
Oct 13, 2025118.00p119.80p115.80p117.40p479,765
Oct 10, 2025120.20p120.20p116.60p116.60p559,973
Oct 9, 2025116.80p121.60p116.80p119.40p1,274,528
Oct 8, 2025117.60p120.60p117.00p120.60p1,460,414
Oct 7, 2025116.20p118.06p116.00p117.20p643,061
Oct 6, 2025117.40p121.00p116.40p117.20p834,856
Oct 3, 2025121.00p122.60p119.72p120.60p1,518,613
Oct 2, 2025119.80p122.00p119.00p120.40p755,261
Oct 1, 2025120.60p121.80p117.60p119.40p1,378,231
Sep 30, 2025120.60p124.20p120.00p121.20p1,261,609
Sep 29, 2025120.20p124.80p119.80p120.60p1,217,154
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77