Metals Exploration Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.850	13.100	12.700	13.100	13.100	6,542,727
2026-04-29	13.100	13.200	12.726	12.850	12.850	3,464,016
2026-04-28	13.250	13.300	12.820	13.200	13.200	7,610,192
2026-04-27	13.650	14.000	13.000	13.240	13.240	4,216,330
2026-04-24	13.800	14.000	13.400	13.680	13.680	4,104,011
2026-04-23	14.350	14.400	13.200	13.860	13.860	14,290,784
2026-04-22	15.250	15.400	14.600	14.800	14.800	1,874,724
2026-04-21	15.200	15.400	15.000	15.400	15.400	1,188,224
2026-04-20	14.950	15.200	14.800	15.140	15.140	3,048,601
2026-04-17	15.650	15.800	14.630	15.500	15.500	14,117,733
2026-04-16	15.250	15.900	15.000	15.800	15.800	4,766,132
2026-04-15	15.050	15.500	15.000	15.400	15.400	8,318,651
2026-04-14	14.400	15.200	14.300	15.000	15.000	5,061,151
2026-04-13	14.450	14.700	14.092	14.400	14.400	3,387,336
2026-04-10	14.150	14.800	14.150	14.800	14.800	4,292,995
2026-04-09	13.850	14.200	13.700	14.000	14.000	7,035,814
2026-04-08	14.050	14.800	13.733	14.000	14.000	8,723,988
2026-04-07	13.600	14.300	13.500	13.700	13.700	10,039,120
2026-04-02	13.550	13.700	12.925	13.650	13.650	6,613,118
2026-04-01	12.450	13.700	12.200	13.700	13.700	9,528,252
2026-03-31	12.150	12.500	12.000	12.300	12.300	5,029,416
2026-03-30	12.300	12.650	12.000	12.500	12.500	6,007,663
2026-03-27	12.550	12.600	11.800	12.300	12.300	9,449,920
2026-03-26	12.950	12.950	12.500	12.550	12.550	2,323,861
2026-03-25	12.600	13.500	12.500	12.950	12.950	6,019,195
2026-03-24	12.350	12.700	12.200	12.500	12.500	3,704,658
2026-03-23	12.250	12.500	11.300	12.350	12.350	16,830,619
2026-03-20	12.650	12.800	12.225	12.500	12.500	10,247,443
2026-03-19	13.350	13.400	12.025	12.600	12.600	14,186,232
2026-03-18	13.550	14.200	13.300	13.400	13.400	6,117,383
2026-03-17	13.850	13.900	13.300	13.500	13.500	10,850,920
2026-03-16	13.950	14.016	13.600	13.900	13.900	9,931,724
2026-03-13	14.550	14.800	13.800	14.100	14.100	4,385,941
2026-03-12	14.750	15.000	14.300	14.800	14.800	4,280,590
2026-03-11	14.450	15.600	14.200	15.600	15.600	4,626,984
2026-03-10	13.850	14.700	13.700	14.400	14.400	8,041,181
2026-03-09	14.200	14.400	13.600	14.000	14.000	5,133,228
2026-03-06	14.850	15.000	13.950	14.400	14.400	10,346,001
2026-03-05	14.900	15.100	14.710	14.800	14.800	10,868,856
2026-03-04	15.050	15.300	14.700	14.950	14.950	4,204,995
2026-03-03	15.750	15.900	14.760	15.100	15.100	6,842,486
2026-03-02	15.850	16.500	15.609	15.800	15.800	9,781,113
2026-02-27	15.900	16.100	15.600	15.800	15.800	8,474,995
2026-02-26	15.850	16.000	15.700	15.900	15.900	7,095,568
2026-02-25	15.500	15.900	15.300	15.850	15.850	7,120,611
2026-02-24	15.300	15.700	15.100	15.400	15.400	13,340,900
2026-02-23	14.850	15.420	14.700	15.250	15.250	8,161,810
2026-02-20	15.200	15.400	14.600	14.750	14.750	14,853,318
2026-02-19	15.050	15.200	14.900	15.000	15.000	6,274,587
2026-02-18	14.900	15.200	14.800	15.000	15.000	4,813,910
2026-02-17	15.150	15.400	14.800	15.000	15.000	3,381,910
2026-02-16	15.100	15.400	15.000	15.000	15.000	4,341,746
2026-02-13	14.950	15.500	14.800	15.000	15.000	5,042,789
2026-02-12	15.550	15.800	14.600	14.850	14.850	12,755,741
2026-02-11	16.150	16.400	15.200	15.400	15.400	6,204,048
2026-02-10	16.050	16.400	15.800	16.100	16.100	6,703,389
2026-02-09	16.250	17.000	15.800	16.000	16.000	5,009,021
2026-02-06	14.950	16.400	14.800	16.150	16.150	14,870,016
2026-02-05	15.750	16.000	15.000	15.000	15.000	7,925,084
2026-02-04	16.300	17.000	15.700	15.850	15.850	6,020,355

← NewerPage 3 of 22 · 1,262 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.