Metals Exploration Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.900	13.100	12.650	13.000	13.000	5,310,355
2026-07-23	13.000	13.100	12.800	12.900	12.900	1,253,641
2026-07-22	12.700	13.300	12.627	13.100	13.100	5,534,979
2026-07-21	13.050	13.300	12.600	12.800	12.800	3,735,776
2026-07-20	13.500	13.700	12.800	13.050	13.050	3,771,253
2026-07-17	13.800	13.900	13.309	13.700	13.700	4,881,884
2026-07-16	13.600	14.000	13.450	13.800	13.800	2,934,703
2026-07-15	13.750	14.000	13.500	13.600	13.600	1,436,904
2026-07-14	13.850	14.000	13.500	13.750	13.750	776,682
2026-07-13	14.150	14.300	13.700	13.800	13.800	4,320,016
2026-07-10	13.750	14.337	13.700	14.150	14.150	4,784,317
2026-07-09	13.550	13.860	13.400	13.860	13.860	3,200,175
2026-07-08	13.800	14.000	13.300	13.700	13.700	3,029,642
2026-07-07	13.550	13.900	13.400	13.700	13.700	3,553,052
2026-07-06	13.050	13.800	13.000	13.800	13.800	4,648,017
2026-07-03	12.490	13.100	12.490	13.100	13.100	2,332,874
2026-07-02	12.250	12.600	12.100	12.500	12.500	3,361,544
2026-07-01	12.250	12.400	12.100	12.100	12.100	2,776,839
2026-06-30	12.400	12.900	12.210	12.360	12.360	3,182,262
2026-06-29	12.350	12.500	12.100	12.400	12.400	3,671,854
2026-06-26	12.100	12.500	12.000	12.350	12.350	2,855,032
2026-06-25	12.400	12.500	12.000	12.100	12.100	2,745,232
2026-06-24	12.600	12.700	12.170	12.400	12.400	4,893,827
2026-06-23	13.100	13.200	12.500	12.600	12.600	2,301,356
2026-06-22	13.200	13.300	13.000	13.000	13.000	1,067,066
2026-06-19	13.250	13.300	13.100	13.200	13.200	917,130
2026-06-18	13.500	13.700	13.200	13.280	13.280	1,189,248
2026-06-17	13.450	13.900	13.300	13.900	13.900	2,204,333
2026-06-16	13.400	13.600	13.300	13.450	13.450	1,515,780
2026-06-15	12.850	13.800	12.600	13.500	13.500	7,274,794
2026-06-12	12.550	13.000	12.300	12.700	12.700	6,811,831
2026-06-11	12.550	12.650	12.000	12.600	12.600	7,992,390
2026-06-10	12.900	13.100	12.400	12.500	12.500	5,027,924
2026-06-09	12.700	13.200	12.500	12.800	12.800	4,775,211
2026-06-08	13.150	13.300	12.300	12.800	12.800	7,941,865
2026-06-05	13.350	13.500	13.000	13.200	13.200	3,090,626
2026-06-04	13.500	13.600	13.200	13.200	13.200	2,223,526
2026-06-03	13.700	14.000	13.400	13.500	13.500	4,472,659
2026-06-02	13.550	13.800	13.400	13.700	13.700	2,284,330
2026-06-01	13.250	13.600	13.100	13.600	13.600	3,348,217
2026-05-29	12.900	13.400	12.800	13.300	13.300	4,965,422
2026-05-28	13.300	13.400	12.700	12.850	12.850	6,441,705
2026-05-27	13.300	13.500	13.200	13.260	13.260	4,825,188
2026-05-26	13.650	14.000	13.200	13.200	13.200	6,461,501
2026-05-22	14.150	14.200	13.400	13.600	13.600	4,347,457
2026-05-21	14.500	14.700	14.100	14.300	14.300	5,166,162
2026-05-20	13.200	14.500	13.000	14.500	14.500	5,383,713
2026-05-19	12.800	13.400	12.600	13.100	13.100	6,732,955
2026-05-18	12.800	13.000	12.600	12.900	12.900	2,892,778
2026-05-15	12.950	14.000	12.610	12.900	12.900	3,150,277
2026-05-14	12.800	13.100	12.515	13.000	13.000	7,055,445
2026-05-13	12.800	12.900	12.500	12.800	12.800	8,111,527
2026-05-12	12.950	13.100	12.600	12.700	12.700	5,350,526
2026-05-11	13.250	13.300	12.725	13.020	13.020	3,027,307
2026-05-08	13.800	13.900	13.200	13.300	13.300	3,845,619
2026-05-07	13.400	14.000	13.300	14.000	14.000	4,439,842
2026-05-06	12.850	13.700	12.800	13.400	13.400	7,395,057
2026-05-05	12.900	13.000	12.600	12.900	12.900	4,825,449
2026-05-01	12.850	13.200	12.700	12.960	12.960	3,270,501
2026-04-30	12.850	13.100	12.700	13.100	13.100	6,542,727

← NewerPage 2 of 5 · 253 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.