1. Share Prices

  2. Metro Bank Holdings PLC (MTRO)

66.47p-1.14 (-1.68%)02 Oct 2024, 11:17
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
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
Sep 13, 202464.00p67.30p64.00p65.80p580,265
Sep 12, 202463.00p67.20p63.00p65.60p1,448,340
Sep 11, 202468.60p71.90p63.00p63.10p2,408,532
Sep 10, 202469.00p71.80p69.00p69.50p801,722
Sep 9, 202468.00p71.10p68.00p70.00p985,753
Sep 6, 202469.80p70.72p68.80p69.80p2,234,435
Sep 5, 202470.40p73.70p67.30p70.00p4,322,787
Sep 4, 202467.50p71.80p65.10p70.00p4,410,310
Sep 3, 202465.60p70.00p62.00p67.00p4,092,986
Sep 2, 202461.70p66.50p60.30p64.70p3,225,749
Aug 30, 202461.90p63.20p59.00p61.00p771,691
Aug 29, 202460.80p62.30p59.70p62.00p1,307,458
Aug 28, 202460.00p61.10p58.20p60.00p1,320,661
Aug 27, 202460.00p61.10p58.20p59.50p985,937
Aug 23, 202460.00p60.80p57.10p60.00p1,057,408
Aug 22, 202459.40p60.50p56.00p59.50p1,066,203
Aug 21, 202456.90p59.20p55.00p58.90p1,482,969
Aug 20, 202453.70p56.80p53.70p56.80p565,672
Aug 19, 202453.70p56.90p53.70p55.10p594,937
Aug 16, 202455.00p55.60p52.90p55.00p489,072
Aug 15, 202452.00p54.90p52.00p54.70p1,264,088
Aug 14, 202457.00p57.40p52.94p53.60p2,935,215
Aug 13, 202457.00p59.60p55.80p56.40p1,584,452
Aug 12, 202459.90p61.00p57.30p57.80p1,439,595
Aug 9, 202457.10p60.00p55.10p59.30p1,247,573
Aug 8, 202458.00p61.81p55.60p56.60p2,277,392
Aug 7, 202456.30p59.60p55.60p59.60p1,555,242
Aug 6, 202455.00p57.10p51.80p56.30p3,115,219
Aug 5, 202455.20p57.90p51.00p54.60p3,553,828
Aug 2, 202455.80p57.70p53.00p55.70p3,792,881
Aug 1, 202453.00p58.00p49.49p55.70p6,733,242
Jul 31, 202439.80p57.90p38.95p52.30p17,572,392
Jul 30, 202439.85p40.72p38.25p40.20p1,260,369
Jul 29, 202439.80p40.70p39.38p40.00p3,399,617
Jul 26, 202439.00p40.05p38.10p40.00p1,799,192
Jul 25, 202438.35p40.30p37.60p37.85p381,406
Jul 24, 202439.00p39.60p38.09p39.15p497,192
Jul 23, 202439.05p39.05p37.65p38.25p478,588
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC238.506.71
Ithaca Energy PLC111.803.90
Prudential PLC714.603.33
Harbour Energy PLC279.733.11
Asia Dragon Trust PLC436.312.42
Schroder Asiapacific Fund PLC560.222.42

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC107.90-7.94
Wizz Air Holdings PLC1,285.50-5.96
Ocado Group PLC375.70-4.69
Jd Sports Fashion PLC142.60-4.62
Easyjet PLC485.74-3.16
Severn Trent PLC2,606.00-3.12