Metals Exploration Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16.800 | 17.000 | 15.850 | 16.400 | 16.400 | 9,587,639 |
| 2026-10-19 | 16.800 | 17.000 | 16.638 | 16.900 | 16.900 | 564,189 |
| 2026-10-16 | 16.800 | 17.000 | 16.600 | 16.800 | 16.800 | 392,691 |
| 2026-10-15 | 16.950 | 17.100 | 16.600 | 16.740 | 16.740 | 2,998,982 |
| 2026-10-14 | 16.600 | 17.100 | 16.570 | 16.800 | 16.800 | 23,345,971 |
| 2026-10-13 | 16.400 | 16.700 | 16.400 | 16.660 | 16.660 | 888,413 |
| 2026-10-12 | 16.450 | 16.800 | 16.300 | 16.800 | 16.800 | 5,218,243 |
| 2026-10-09 | 16.400 | 16.600 | 16.300 | 16.600 | 16.600 | 1,600,868 |
| 2026-10-08 | 16.550 | 17.000 | 16.000 | 16.400 | 16.400 | 3,312,714 |
| 2026-10-07 | 16.800 | 16.900 | 16.400 | 16.500 | 16.500 | 2,739,008 |
| 2026-10-06 | 16.700 | 16.900 | 16.600 | 16.900 | 16.900 | 1,969,084 |
| 2026-10-05 | 16.500 | 16.800 | 16.400 | 16.800 | 16.800 | 1,754,245 |
| 2026-10-02 | 16.500 | 16.600 | 16.400 | 16.600 | 16.600 | 1,717,486 |
| 2026-10-01 | 16.500 | 16.600 | 16.400 | 16.600 | 16.600 | 1,224,686 |
| 2026-09-30 | 16.600 | 16.800 | 16.300 | 16.600 | 16.600 | 3,757,267 |
| 2026-09-29 | 16.500 | 16.800 | 16.400 | 16.800 | 16.800 | 1,587,651 |
| 2026-09-28 | 16.850 | 17.000 | 16.400 | 16.600 | 16.600 | 2,427,686 |
| 2026-09-25 | 16.700 | 17.000 | 16.610 | 16.800 | 16.800 | 3,744,286 |
| 2026-09-24 | 16.600 | 16.800 | 16.400 | 16.800 | 16.800 | 1,088,012 |
| 2026-09-23 | 16.450 | 16.800 | 16.300 | 16.700 | 16.700 | 2,769,570 |
| 2026-09-22 | 16.550 | 16.700 | 16.319 | 16.600 | 16.600 | 1,019,182 |
| 2026-09-21 | 16.800 | 17.000 | 16.400 | 16.700 | 16.700 | 2,090,203 |
| 2026-09-18 | 16.700 | 17.100 | 16.600 | 16.780 | 16.780 | 8,613,064 |
| 2026-09-17 | 16.250 | 16.800 | 16.200 | 16.800 | 16.800 | 7,174,932 |
| 2026-09-16 | 15.600 | 16.400 | 15.500 | 16.400 | 16.400 | 5,528,557 |
| 2026-09-15 | 15.650 | 15.800 | 15.320 | 15.700 | 15.700 | 2,504,780 |
| 2026-09-14 | 15.950 | 16.100 | 15.550 | 15.700 | 15.700 | 3,493,284 |
| 2026-09-11 | 16.250 | 16.500 | 15.800 | 16.050 | 16.050 | 3,186,156 |
| 2026-09-10 | 16.300 | 16.500 | 16.000 | 16.300 | 16.300 | 1,671,172 |
| 2026-09-09 | 16.750 | 17.000 | 16.100 | 16.300 | 16.300 | 2,914,480 |
| 2026-09-08 | 16.550 | 16.800 | 16.500 | 16.740 | 16.740 | 1,581,096 |
| 2026-09-07 | 16.850 | 17.000 | 16.433 | 16.740 | 16.740 | 4,482,691 |
| 2026-09-04 | 16.500 | 17.000 | 16.300 | 16.850 | 16.850 | 7,801,673 |
| 2026-09-03 | 16.250 | 16.600 | 16.000 | 16.600 | 16.600 | 4,912,762 |
| 2026-09-02 | 16.050 | 16.301 | 15.700 | 16.300 | 16.300 | 4,907,421 |
| 2026-09-01 | 16.450 | 16.570 | 15.900 | 16.000 | 16.000 | 4,009,654 |
| 2026-08-28 | 15.900 | 16.600 | 15.600 | 16.450 | 16.450 | 11,596,518 |
| 2026-08-27 | 15.800 | 16.000 | 15.500 | 16.000 | 16.000 | 3,826,923 |
| 2026-08-26 | 15.800 | 16.000 | 15.600 | 15.900 | 15.900 | 2,798,773 |
| 2026-08-25 | 15.900 | 16.000 | 15.700 | 15.900 | 15.900 | 1,868,327 |
| 2026-08-24 | 15.450 | 16.100 | 15.300 | 16.000 | 16.000 | 8,080,183 |
| 2026-08-21 | 15.000 | 15.600 | 14.900 | 15.400 | 15.400 | 14,130,628 |
| 2026-08-20 | 14.200 | 15.033 | 14.100 | 14.840 | 14.840 | 8,243,381 |
| 2026-08-19 | 13.850 | 14.300 | 13.700 | 14.200 | 14.200 | 2,589,464 |
| 2026-08-18 | 13.950 | 14.100 | 13.700 | 13.780 | 13.780 | 1,352,561 |
| 2026-08-17 | 13.900 | 14.200 | 13.800 | 14.000 | 14.000 | 2,947,505 |
| 2026-08-14 | 13.950 | 14.100 | 13.700 | 13.940 | 13.940 | 2,514,781 |
| 2026-08-13 | 13.950 | 14.200 | 13.800 | 13.900 | 13.900 | 1,028,152 |
| 2026-08-12 | 13.800 | 14.200 | 13.700 | 14.100 | 14.100 | 4,683,675 |
| 2026-08-11 | 13.800 | 13.900 | 13.700 | 13.900 | 13.900 | 588,114 |
| 2026-08-10 | 13.950 | 14.100 | 13.600 | 13.780 | 13.780 | 2,913,843 |
| 2026-08-07 | 13.600 | 14.200 | 13.500 | 14.060 | 14.060 | 3,979,423 |
| 2026-08-06 | 13.150 | 13.660 | 13.000 | 13.500 | 13.500 | 7,547,823 |
| 2026-08-05 | 12.550 | 13.300 | 12.500 | 13.000 | 13.000 | 7,146,804 |
| 2026-08-04 | 12.600 | 12.700 | 12.400 | 12.700 | 12.700 | 1,243,961 |
| 2026-08-03 | 12.750 | 12.900 | 12.500 | 12.600 | 12.600 | 1,372,576 |
| 2026-07-31 | 12.550 | 12.900 | 12.409 | 12.600 | 12.600 | 3,074,565 |
| 2026-07-30 | 12.600 | 12.700 | 12.400 | 12.550 | 12.550 | 4,535,210 |
| 2026-07-29 | 12.850 | 13.000 | 12.500 | 12.600 | 12.600 | 2,613,315 |
| 2026-07-28 | 12.950 | 13.000 | 12.700 | 12.900 | 12.900 | 2,364,726 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.