102.40p+1.80 (+1.79%)17 Feb 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

 
     
DateOpenHighLowCloseVolume
Feb 17, 2025100.80p104.80p98.80p102.40p525,959
Feb 14, 202598.00p105.00p98.00p100.60p1,250,229
Feb 13, 2025103.60p105.20p99.40p100.00p1,356,750
Feb 12, 2025101.40p106.80p101.00p103.80p1,348,108
Feb 11, 2025104.40p107.00p102.00p103.80p1,066,656
Feb 10, 2025106.20p106.80p102.40p103.80p1,231,194
Feb 7, 2025104.80p106.00p102.60p105.20p1,548,695
Feb 6, 2025102.80p106.00p99.19p102.60p1,789,564
Feb 5, 2025100.60p102.87p98.00p101.80p1,153,033
Feb 4, 202596.40p99.60p96.40p98.40p520,830
Feb 3, 2025101.60p101.60p97.50p98.20p1,217,385
Jan 31, 2025100.00p103.00p100.00p102.20p1,022,219
Jan 30, 2025102.60p102.80p97.30p101.00p1,584,795
Jan 29, 202598.00p99.90p96.60p99.10p866,598
Jan 28, 202593.00p98.00p91.70p97.80p985,947
Jan 27, 202593.90p95.80p93.40p93.60p620,611
Jan 24, 202597.00p97.00p93.60p94.80p411,371
Jan 23, 202591.70p96.90p91.70p96.40p1,314,256
Jan 22, 202595.00p95.70p92.40p92.50p574,354
Jan 21, 202592.00p97.40p90.30p94.30p1,746,097
Jan 20, 202591.60p92.90p90.70p92.50p695,046
Jan 17, 202591.00p93.00p90.80p91.30p1,050,346
Jan 16, 202592.50p95.00p91.20p92.50p981,418
Jan 15, 202593.00p94.60p90.40p94.00p1,370,824
Jan 14, 202589.20p92.00p89.20p90.30p1,061,642
Jan 13, 202592.20p92.90p89.90p90.20p913,781
Jan 10, 202590.00p95.43p90.00p91.00p1,450,984
Jan 9, 202590.80p95.00p89.80p93.50p1,278,968
Jan 8, 202593.90p98.80p91.30p91.30p1,529,107
Jan 7, 202595.00p97.10p93.60p94.00p851,044
Jan 6, 2025101.80p101.80p95.40p96.50p1,184,739
Jan 3, 202598.00p100.60p93.60p99.70p1,406,880
Jan 2, 202593.30p97.00p92.30p96.30p1,099,794
Dec 31, 202493.00p95.10p90.30p94.20p381,005
Dec 30, 202490.20p94.70p90.20p93.10p567,578
Dec 27, 202496.00p96.00p90.30p93.80p1,449,350
Dec 24, 202491.90p95.90p91.90p95.80p305,390
Dec 23, 2024100.00p101.00p92.70p92.90p1,325,621
Dec 20, 202495.10p99.90p95.10p99.90p2,591,310
Dec 19, 202495.00p97.05p92.70p96.40p2,324,934
Dec 18, 202489.20p95.90p88.10p94.30p2,558,239
Dec 17, 202491.30p94.70p87.50p88.30p2,462,133
Dec 16, 202490.80p93.40p90.20p91.00p575,077
Dec 13, 202493.00p93.00p90.00p90.90p736,328
Dec 12, 202491.60p94.00p90.60p92.00p376,856
Dec 11, 202494.50p95.20p92.00p92.50p858,677
Dec 10, 202489.10p95.00p88.30p94.00p1,789,492
Dec 9, 202490.00p95.50p89.70p91.50p1,960,325
Dec 6, 202495.10p95.80p90.50p93.00p1,431,340
Dec 5, 202497.00p97.50p90.20p92.50p5,423,647
Showing 1 to 50 of 253
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00