Metals Exploration Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.250	16.500	15.000	16.300	16.300	7,688,771
2026-02-02	14.550	15.500	13.500	15.000	15.000	13,002,540
2026-01-30	16.400	16.800	15.200	15.300	15.300	18,251,222
2026-01-29	17.150	17.900	16.300	16.650	16.650	12,963,106
2026-01-28	17.650	17.750	16.035	17.200	17.200	24,701,899
2026-01-27	18.700	19.000	17.500	17.500	17.500	7,909,937
2026-01-26	17.950	19.200	17.950	18.500	18.500	14,620,900
2026-01-23	16.850	18.000	16.770	17.800	17.800	16,746,195
2026-01-22	16.350	17.000	15.700	16.700	16.700	7,950,209
2026-01-21	15.850	16.500	15.700	16.300	16.300	10,940,037
2026-01-20	15.550	16.000	15.350	15.850	15.850	11,720,570
2026-01-19	15.150	15.575	15.100	15.450	15.450	3,652,185
2026-01-16	15.300	15.500	14.900	15.100	15.100	2,900,965
2026-01-15	15.200	15.500	14.950	15.300	15.300	3,618,242
2026-01-14	15.300	15.800	15.000	15.500	15.500	6,985,881
2026-01-13	15.200	15.500	15.000	15.100	15.100	5,208,161
2026-01-12	14.050	15.200	13.900	15.100	15.100	10,106,420
2026-01-09	14.125	14.400	13.500	14.300	14.300	7,429,508
2026-01-08	14.000	14.250	13.900	14.250	14.250	2,673,805
2026-01-07	14.550	14.580	13.635	14.000	14.000	6,148,505
2026-01-06	14.300	14.700	14.155	14.600	14.600	3,727,915
2026-01-05	15.100	15.400	14.000	14.200	14.200	18,662,551
2026-01-02	15.150	15.400	14.800	15.200	15.200	4,535,377
2025-12-31	14.950	15.200	14.600	15.200	15.200	2,745,134
2025-12-30	14.950	15.000	14.500	15.000	15.000	4,638,150
2025-12-29	15.250	15.800	14.800	15.000	15.000	15,014,950
2025-12-24	15.250	15.500	15.000	15.250	15.250	3,184,130
2025-12-23	14.650	15.500	14.500	15.250	15.250	9,737,631
2025-12-22	14.200	15.200	14.100	14.650	14.650	21,780,365
2025-12-19	13.600	14.300	13.400	14.000	14.000	5,943,232
2025-12-18	13.650	13.800	13.200	13.750	13.750	4,870,884
2025-12-17	13.600	13.800	13.200	13.500	13.500	6,585,765
2025-12-16	14.075	14.200	13.300	13.500	13.500	6,618,264
2025-12-15	13.700	14.250	13.600	14.100	14.100	5,942,707
2025-12-12	12.850	14.200	12.700	13.800	13.800	14,361,468
2025-12-11	12.900	13.040	12.500	13.000	13.000	13,555,449
2025-12-10	13.000	13.440	12.800	13.000	13.000	5,682,141
2025-12-09	13.100	13.450	12.855	13.000	13.000	5,660,179
2025-12-08	13.000	13.120	12.500	13.000	13.000	4,355,803
2025-12-05	13.350	13.420	12.600	13.000	13.000	3,826,926
2025-12-04	13.400	13.700	13.215	13.500	13.500	3,307,405
2025-12-03	13.800	13.800	13.036	13.500	13.500	4,692,792
2025-12-02	13.400	14.200	13.344	13.950	13.950	8,830,357
2025-12-01	12.150	13.500	12.125	13.500	13.500	10,469,290
2025-11-28	11.150	12.300	11.000	12.300	12.300	9,665,863
2025-11-27	11.150	11.500	10.900	11.050	11.050	5,277,878
2025-11-26	10.750	11.285	10.750	11.150	11.150	12,162,014
2025-11-25	10.650	10.900	10.300	10.700	10.700	15,716,970
2025-11-24	11.350	11.500	10.635	10.800	10.800	9,242,651
2025-11-21	11.450	11.600	11.010	11.500	11.500	3,293,594
2025-11-20	11.350	11.600	11.142	11.600	11.600	6,591,226
2025-11-19	11.500	11.800	11.100	11.400	11.400	9,322,201
2025-11-18	12.050	12.065	11.325	11.500	11.500	8,203,809
2025-11-17	12.250	12.700	12.000	12.100	12.100	5,506,500
2025-11-14	11.850	12.300	11.500	12.300	12.300	7,733,050
2025-11-13	12.390	12.700	12.390	12.500	12.500	5,062,038
2025-11-12	12.300	12.400	12.000	12.300	12.300	4,651,735
2025-11-11	12.600	12.800	12.200	12.200	12.200	3,574,131
2025-11-10	12.600	13.000	12.403	12.550	12.550	4,697,733
2025-11-07	12.750	12.900	12.460	12.500	12.500	687,668

← NewerPage 4 of 22 · 1,266 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.