Shares Magazine
129.80p-1.60 (-1.20%)16 Jul 2025, 17:45
Metro Bank Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 130.00p | 135.60p | 127.00p | 133.00p | 1,357,705 |
| Jul 14, 2025 | 137.40p | 138.80p | 130.60p | 133.00p | 669,840 |
| Jul 11, 2025 | 130.00p | 135.20p | 130.00p | 131.60p | 846,787 |
| Jul 10, 2025 | 134.00p | 137.60p | 129.60p | 133.60p | 1,261,010 |
| Jul 9, 2025 | 130.00p | 134.00p | 127.40p | 130.20p | 1,018,009 |
| Jul 8, 2025 | 132.00p | 133.80p | 129.00p | 129.40p | 1,032,018 |
| Jul 7, 2025 | 128.20p | 131.80p | 125.40p | 130.00p | 288,298 |
| Jul 4, 2025 | 129.20p | 129.20p | 124.60p | 128.40p | 452,830 |
| Jul 3, 2025 | 130.20p | 130.20p | 124.20p | 126.80p | 717,453 |
| Jul 2, 2025 | 131.00p | 133.40p | 123.53p | 124.20p | 807,024 |
| Jul 1, 2025 | 133.00p | 133.80p | 128.40p | 128.80p | 780,484 |
| Jun 30, 2025 | 132.00p | 133.00p | 129.60p | 132.20p | 648,838 |
| Jun 27, 2025 | 127.20p | 132.00p | 127.20p | 130.00p | 711,739 |
| Jun 26, 2025 | 128.80p | 130.80p | 126.60p | 130.00p | 635,550 |
| Jun 25, 2025 | 127.00p | 131.60p | 126.00p | 128.60p | 1,004,079 |
| Jun 24, 2025 | 128.00p | 130.40p | 126.60p | 127.40p | 520,230 |
| Jun 23, 2025 | 135.00p | 135.00p | 127.00p | 127.80p | 906,542 |
| Jun 20, 2025 | 125.80p | 132.00p | 125.60p | 130.80p | 1,637,523 |
| Jun 19, 2025 | 125.40p | 130.80p | 125.20p | 125.80p | 604,169 |
| Jun 18, 2025 | 132.00p | 132.00p | 124.76p | 127.40p | 1,255,604 |
| Jun 17, 2025 | 135.00p | 135.00p | 125.20p | 130.00p | 2,263,961 |
| Jun 16, 2025 | 126.20p | 132.80p | 118.40p | 132.80p | 8,073,547 |
| Jun 13, 2025 | 108.40p | 116.40p | 108.40p | 112.20p | 545,209 |
| Jun 12, 2025 | 110.00p | 112.20p | 109.40p | 112.00p | 1,000,882 |
| Jun 11, 2025 | 110.00p | 114.40p | 110.00p | 112.40p | 455,631 |
| Jun 10, 2025 | 115.00p | 117.00p | 110.80p | 114.20p | 2,889,608 |
| Jun 9, 2025 | 112.40p | 116.00p | 112.40p | 114.80p | 565,263 |
| Jun 6, 2025 | 114.20p | 116.40p | 110.00p | 114.40p | 663,532 |
| Jun 5, 2025 | 112.20p | 114.80p | 110.20p | 111.80p | 690,525 |
| Jun 4, 2025 | 113.20p | 117.60p | 110.00p | 112.20p | 1,244,275 |
| Jun 3, 2025 | 110.40p | 117.40p | 110.40p | 115.20p | 564,934 |
| Jun 2, 2025 | 111.60p | 116.80p | 111.60p | 115.00p | 606,793 |
| May 30, 2025 | 114.00p | 116.00p | 110.60p | 116.00p | 2,645,124 |
| May 29, 2025 | 116.40p | 119.92p | 114.20p | 114.60p | 321,886 |
| May 28, 2025 | 119.80p | 123.00p | 114.00p | 116.40p | 646,436 |
| May 27, 2025 | 120.00p | 121.60p | 117.80p | 118.60p | 1,025,982 |
| May 23, 2025 | 115.00p | 120.80p | 114.73p | 117.80p | 998,120 |
| May 22, 2025 | 115.00p | 122.40p | 115.00p | 118.40p | 611,895 |
| May 21, 2025 | 121.00p | 121.03p | 117.00p | 117.60p | 880,227 |
| May 20, 2025 | 119.20p | 123.40p | 118.20p | 120.80p | 1,107,850 |
| May 19, 2025 | 116.40p | 123.80p | 115.40p | 120.40p | 1,259,338 |
| May 16, 2025 | 122.00p | 122.00p | 117.00p | 118.00p | 1,173,691 |
| May 15, 2025 | 116.40p | 123.80p | 116.40p | 120.60p | 2,188,862 |
| May 14, 2025 | 115.00p | 123.00p | 114.80p | 117.00p | 7,210,322 |
| May 13, 2025 | 111.60p | 116.40p | 107.80p | 116.40p | 2,129,606 |
| May 12, 2025 | 109.20p | 113.40p | 107.60p | 110.60p | 1,301,842 |
| May 9, 2025 | 105.60p | 112.00p | 105.40p | 111.00p | 1,537,417 |
| May 8, 2025 | 101.40p | 110.80p | 101.40p | 108.20p | 3,732,449 |
| May 7, 2025 | 104.60p | 105.80p | 98.90p | 104.20p | 1,613,423 |
| May 6, 2025 | 98.70p | 104.20p | 98.00p | 103.80p | 983,139 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Intermediate Capital Group PLC | 2,060.00 | 4.20 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.40 | 3.27 |
| Lion Finance Group PLC | 7,350.00 | 3.23 |
| Bloomsbury Publishing PLC | 500.31 | 2.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.30 | -7.01 |
| Wh Smith PLC | 1,020.00 | -2.86 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 760.00 | -2.50 |
| Asos PLC | 314.61 | -2.45 |
| B&M European Value Retail S.A. | 228.80 | -2.35 |