Shares Magazine
125.65p+13.45 (+11.99%)16 Jun 2025, 09:29
Metro Bank Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 91.90p | 93.90p | 89.60p | 92.40p | 476,804 |
| Apr 16, 2025 | 93.50p | 98.50p | 90.50p | 92.60p | 864,364 |
| Apr 15, 2025 | 90.00p | 95.00p | 87.00p | 93.40p | 1,844,884 |
| Apr 14, 2025 | 90.00p | 91.60p | 83.10p | 91.20p | 751,060 |
| Apr 11, 2025 | 86.10p | 87.60p | 83.10p | 87.10p | 328,907 |
| Apr 10, 2025 | 87.00p | 89.90p | 84.10p | 86.10p | 1,190,089 |
| Apr 9, 2025 | 81.90p | 86.00p | 80.91p | 82.80p | 1,749,620 |
| Apr 8, 2025 | 82.00p | 87.80p | 80.10p | 86.10p | 1,081,038 |
| Apr 7, 2025 | 84.50p | 84.50p | 76.40p | 81.10p | 2,157,395 |
| Apr 4, 2025 | 88.00p | 92.37p | 82.00p | 84.50p | 3,769,104 |
| Apr 3, 2025 | 88.60p | 92.60p | 88.10p | 90.20p | 544,174 |
| Apr 2, 2025 | 94.00p | 94.00p | 88.40p | 91.90p | 356,528 |
| Apr 1, 2025 | 89.90p | 93.50p | 86.10p | 91.40p | 641,247 |
| Mar 31, 2025 | 89.00p | 93.60p | 88.65p | 89.10p | 878,153 |
| Mar 28, 2025 | 94.70p | 94.70p | 90.20p | 91.30p | 557,624 |
| Mar 27, 2025 | 94.10p | 95.30p | 90.70p | 93.20p | 852,445 |
| Mar 26, 2025 | 94.20p | 96.40p | 89.50p | 94.80p | 1,192,010 |
| Mar 25, 2025 | 90.00p | 94.00p | 89.20p | 93.80p | 899,487 |
| Mar 24, 2025 | 89.30p | 93.40p | 89.30p | 89.50p | 1,089,479 |
| Mar 21, 2025 | 90.10p | 93.50p | 89.40p | 91.00p | 1,213,903 |
| Mar 20, 2025 | 91.30p | 94.90p | 89.30p | 91.40p | 696,457 |
| Mar 19, 2025 | 90.00p | 93.80p | 89.50p | 93.20p | 621,349 |
| Mar 18, 2025 | 90.10p | 92.69p | 89.80p | 90.10p | 1,203,134 |
| Mar 17, 2025 | 93.50p | 94.30p | 90.40p | 91.80p | 1,362,139 |
| Mar 14, 2025 | 95.00p | 95.00p | 91.10p | 92.20p | 398,327 |
| Mar 13, 2025 | 96.00p | 97.10p | 91.30p | 92.80p | 1,363,190 |
| Mar 12, 2025 | 90.00p | 97.80p | 85.80p | 94.60p | 2,742,750 |
| Mar 11, 2025 | 89.50p | 89.90p | 84.50p | 88.00p | 1,655,844 |
| Mar 10, 2025 | 85.00p | 90.00p | 85.00p | 86.80p | 1,121,490 |
| Mar 7, 2025 | 88.00p | 89.30p | 83.40p | 88.90p | 1,384,692 |
| Mar 6, 2025 | 85.80p | 88.50p | 83.90p | 84.60p | 728,230 |
| Mar 5, 2025 | 82.00p | 88.20p | 82.00p | 86.90p | 1,713,903 |
| Mar 4, 2025 | 83.00p | 85.40p | 82.00p | 84.50p | 2,762,069 |
| Mar 3, 2025 | 88.70p | 88.90p | 80.50p | 83.00p | 4,964,190 |
| Feb 28, 2025 | 89.80p | 92.60p | 88.40p | 88.70p | 10,602,471 |
| Feb 27, 2025 | 101.20p | 101.32p | 84.00p | 89.70p | 5,635,682 |
| Feb 26, 2025 | 93.00p | 100.60p | 92.00p | 97.80p | 1,802,210 |
| Feb 25, 2025 | 95.80p | 100.00p | 92.29p | 93.80p | 960,202 |
| Feb 24, 2025 | 95.00p | 99.00p | 95.00p | 96.40p | 1,291,458 |
| Feb 21, 2025 | 99.00p | 101.67p | 95.20p | 96.90p | 988,369 |
| Feb 20, 2025 | 98.00p | 101.00p | 98.00p | 99.50p | 528,389 |
| Feb 19, 2025 | 98.30p | 101.20p | 98.10p | 99.90p | 605,390 |
| Feb 18, 2025 | 101.40p | 104.00p | 98.20p | 100.60p | 945,525 |
| Feb 17, 2025 | 100.80p | 104.80p | 98.80p | 102.40p | 525,959 |
| Feb 14, 2025 | 98.00p | 105.00p | 98.00p | 100.60p | 1,250,229 |
| Feb 13, 2025 | 103.60p | 105.20p | 99.40p | 100.00p | 1,356,750 |
| Feb 12, 2025 | 101.40p | 106.80p | 101.00p | 103.80p | 1,348,108 |
| Feb 11, 2025 | 104.40p | 107.00p | 102.00p | 103.80p | 1,066,656 |
| Feb 10, 2025 | 106.20p | 106.80p | 102.40p | 103.80p | 1,231,194 |
| Feb 7, 2025 | 104.80p | 106.00p | 102.60p | 105.20p | 1,548,695 |
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 |
|---|---|---|
| Metro Bank Holdings PLC | 128.00 | 14.08 |
| Entain PLC | 821.34 | 9.31 |
| Spectris PLC | 3,344.00 | 5.89 |
| Close Brothers Group PLC | 379.83 | 5.63 |
| Playtech PLC | 336.50 | 3.54 |
| W.A.G Payment Solutions PLC | 80.20 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 787.56 | -3.60 |
| Itv PLC | 81.80 | -1.98 |
| Endeavour Mining PLC | 2,350.00 | -2.08 |
| Mobico Group PLC | 26.24 | -1.80 |
| Goodwin PLC | 7,683.60 | -1.74 |
| Haleon PLC | 389.62 | -1.64 |