1. Share Prices

  2. Metro Bank Holdings PLC (MTRO)

76.10p-0.40 (-0.52%)04 Nov 2024, 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
Nov 1, 202477.90p78.00p75.70p76.50p2,163,090
Oct 31, 202475.00p77.50p71.10p77.30p1,872,400
Oct 30, 202469.00p75.00p69.00p74.80p1,778,769
Oct 29, 202469.00p71.10p68.80p70.40p827,618
Oct 28, 202469.00p70.90p68.70p70.10p419,615
Oct 25, 202469.10p72.50p69.00p70.00p452,109
Oct 24, 202470.90p71.10p70.30p70.40p536,436
Oct 23, 202469.00p71.30p69.00p70.00p300,026
Oct 22, 202470.60p71.80p69.90p70.00p551,501
Oct 21, 202474.00p74.00p71.00p71.40p943,443
Oct 18, 202469.90p73.90p67.61p73.80p1,446,538
Oct 17, 202470.30p71.50p67.10p71.50p806,287
Oct 16, 202468.76p70.23p67.80p69.70p1,104,851
Oct 15, 202469.00p69.00p66.10p68.50p587,788
Oct 14, 202466.10p68.90p66.10p67.80p431,019
Oct 11, 202468.40p71.20p66.30p68.60p969,084
Oct 10, 202469.00p71.70p68.01p68.40p2,221,706
Oct 9, 202470.00p70.00p66.20p69.00p464,860
Oct 8, 202468.00p69.20p67.40p68.10p452,928
Oct 7, 202468.50p69.50p67.00p68.50p682,709
Oct 4, 202467.80p69.00p66.10p68.70p952,446
Oct 3, 202466.70p69.00p66.00p67.20p322,141
Oct 2, 202470.80p70.80p66.20p66.90p527,979
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
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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC851.004.80
Alpha Group International PLC2,250.003.21
Puretech Health PLC160.002.96
Natwest Group PLC385.102.61
Smith (Ds) PLC552.502.50
Future PLC902.002.38

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC326.00-5.23
Hiscox LTD1,061.00-3.02
Centamin PLC152.50-2.80
Melrose Industries PLC474.20-2.73
Qinetiq Group PLC450.60-2.68
Wood Group (John) PLC123.60-2.68