Metals Exploration Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	12.850	13.000	12.600	12.850	12.850	3,832,436
2025-11-05	12.550	12.900	12.300	12.900	12.900	3,157,863
2025-11-04	12.700	12.900	12.325	12.550	12.550	3,286,096
2025-11-03	12.875	13.000	12.550	12.700	12.700	1,590,928
2025-10-31	12.750	13.200	12.750	13.000	13.000	2,651,971
2025-10-30	12.600	12.900	12.500	12.750	12.750	2,402,568
2025-10-29	12.466	12.900	12.466	12.600	12.600	3,934,663
2025-10-28	12.200	12.500	11.600	12.400	12.400	7,323,205
2025-10-27	12.750	12.890	12.120	12.200	12.200	5,472,086
2025-10-24	13.000	13.170	12.700	12.850	12.850	2,380,047
2025-10-23	12.500	13.200	12.460	13.200	13.200	3,262,214
2025-10-22	12.700	12.980	12.200	12.300	12.300	12,212,271
2025-10-21	13.790	13.790	12.500	12.600	12.600	9,335,340
2025-10-20	14.050	14.300	13.355	13.700	13.700	4,791,472
2025-10-17	14.300	14.900	13.800	14.200	14.200	6,850,623
2025-10-16	14.200	14.800	14.100	14.500	14.500	5,071,675
2025-10-15	13.600	14.300	13.530	14.200	14.200	6,752,743
2025-10-14	13.600	13.800	13.200	13.600	13.600	4,299,220
2025-10-13	13.750	14.000	13.000	13.000	13.000	9,545,122
2025-10-10	14.200	14.400	13.715	13.900	13.900	8,377,904
2025-10-09	14.300	14.400	14.000	14.200	14.200	5,334,517
2025-10-08	14.300	14.360	14.000	14.300	14.300	2,783,115
2025-10-07	14.900	15.000	14.200	14.200	14.200	5,464,823
2025-10-06	15.000	15.200	14.800	15.000	15.000	8,065,553
2025-10-03	14.200	15.200	14.160	14.900	14.900	14,360,960
2025-10-02	14.000	14.250	13.800	14.200	14.200	4,077,897
2025-10-01	13.900	14.250	13.800	14.000	14.000	6,860,684
2025-09-30	13.500	14.060	13.364	13.900	13.900	9,519,773
2025-09-29	13.050	13.700	12.968	13.600	13.600	8,256,054
2025-09-26	12.805	13.200	12.805	12.950	12.950	7,054,062
2025-09-25	12.800	13.000	12.600	12.900	12.900	3,514,871
2025-09-24	12.750	13.200	12.630	12.850	12.850	7,385,845
2025-09-23	12.750	12.750	12.322	12.500	12.500	5,711,571
2025-09-22	12.900	13.000	12.600	12.750	12.750	6,161,089
2025-09-19	12.750	12.950	12.600	12.900	12.900	2,676,591
2025-09-18	12.800	13.000	12.500	13.000	13.000	4,342,058
2025-09-17	13.000	13.200	12.625	13.000	13.000	4,120,258
2025-09-16	12.777	13.200	12.777	13.050	13.050	4,587,363
2025-09-15	13.050	13.300	12.600	12.750	12.750	5,712,009
2025-09-12	13.200	13.400	12.800	12.900	12.900	3,657,634
2025-09-11	13.550	13.685	12.830	13.100	13.100	5,029,863
2025-09-10	14.300	14.680	13.300	13.400	13.400	8,664,196
2025-09-09	13.500	15.000	13.000	14.200	14.200	22,616,039
2025-09-08	12.700	13.700	12.500	13.200	13.200	10,262,150
2025-09-05	12.300	12.900	12.100	12.600	12.600	6,546,541
2025-09-04	13.000	13.140	12.000	12.800	12.800	7,704,142
2025-09-03	13.100	13.500	12.800	12.900	12.900	12,571,333
2025-09-02	13.150	13.200	12.915	13.200	13.200	3,723,406
2025-09-01	12.800	13.389	12.780	13.150	13.150	6,025,172
2025-08-29	11.850	12.800	11.850	12.800	12.800	16,632,691
2025-08-28	11.850	12.300	11.000	11.700	11.700	23,369,506
2025-08-27	12.750	12.850	11.900	12.150	12.150	11,712,723
2025-08-26	12.750	13.000	12.325	12.700	12.700	3,994,683
2025-08-22	12.950	13.200	12.600	12.900	12.900	4,228,920
2025-08-21	12.600	13.092	12.500	12.950	12.950	6,487,258
2025-08-20	13.400	13.420	12.300	12.300	12.300	9,185,608
2025-08-19	13.550	13.800	13.329	13.400	13.400	3,627,999
2025-08-18	13.850	14.000	13.505	13.550	13.550	2,520,761
2025-08-15	14.000	14.000	13.700	13.800	13.800	2,081,718
2025-08-14	14.050	14.095	13.900	14.000	14.000	1,976,702

← NewerPage 5 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.