Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 61.900 | 63.200 | 59.000 | 61.000 | 61.000 | 771,692 |
| 2024-08-29 | 60.800 | 62.300 | 59.700 | 62.000 | 62.000 | 1,307,458 |
| 2024-08-28 | 60.000 | 61.100 | 58.200 | 60.000 | 60.000 | 1,320,662 |
| 2024-08-27 | 60.000 | 61.100 | 58.200 | 59.500 | 59.500 | 985,938 |
| 2024-08-23 | 60.000 | 60.800 | 57.100 | 60.000 | 60.000 | 1,057,408 |
| 2024-08-22 | 59.400 | 60.500 | 56.000 | 59.500 | 59.500 | 1,066,203 |
| 2024-08-21 | 56.900 | 59.200 | 55.000 | 58.900 | 58.900 | 1,482,970 |
| 2024-08-20 | 53.700 | 56.800 | 53.700 | 56.800 | 56.800 | 565,672 |
| 2024-08-19 | 53.700 | 56.900 | 53.700 | 55.100 | 55.100 | 594,937 |
| 2024-08-16 | 55.000 | 55.600 | 52.900 | 55.000 | 55.000 | 489,072 |
| 2024-08-15 | 52.000 | 54.900 | 52.000 | 54.700 | 54.700 | 1,264,089 |
| 2024-08-14 | 57.000 | 57.400 | 52.940 | 53.600 | 53.600 | 2,935,216 |
| 2024-08-13 | 57.000 | 59.600 | 55.800 | 56.400 | 56.400 | 1,584,452 |
| 2024-08-12 | 59.900 | 61.000 | 57.300 | 57.800 | 57.800 | 1,439,595 |
| 2024-08-09 | 57.100 | 60.000 | 55.100 | 59.300 | 59.300 | 1,247,574 |
| 2024-08-08 | 58.000 | 61.810 | 55.600 | 56.600 | 56.600 | 2,277,393 |
| 2024-08-07 | 56.300 | 59.600 | 55.600 | 59.600 | 59.600 | 1,555,242 |
| 2024-08-06 | 55.000 | 57.100 | 51.800 | 56.300 | 56.300 | 3,115,220 |
| 2024-08-05 | 55.200 | 57.900 | 51.000 | 54.600 | 54.600 | 3,553,829 |
| 2024-08-02 | 55.800 | 57.700 | 53.000 | 55.700 | 55.700 | 3,792,881 |
| 2024-08-01 | 53.000 | 58.000 | 49.488 | 55.700 | 55.700 | 6,733,242 |
| 2024-07-31 | 39.800 | 57.900 | 38.950 | 52.300 | 52.300 | 17,572,391 |
| 2024-07-30 | 39.850 | 40.716 | 38.250 | 40.200 | 40.200 | 1,260,370 |
| 2024-07-29 | 39.800 | 40.700 | 39.379 | 40.000 | 40.000 | 3,399,618 |
| 2024-07-26 | 39.000 | 40.050 | 38.100 | 40.000 | 40.000 | 1,799,192 |
| 2024-07-25 | 38.350 | 40.300 | 37.600 | 37.850 | 37.850 | 381,407 |
| 2024-07-24 | 39.000 | 39.600 | 38.092 | 39.150 | 39.150 | 497,192 |
| 2024-07-23 | 39.050 | 39.050 | 37.650 | 38.250 | 38.250 | 478,588 |
| 2024-07-22 | 39.250 | 40.350 | 37.600 | 38.400 | 38.400 | 385,828 |
| 2024-07-19 | 38.550 | 40.450 | 37.950 | 38.100 | 38.100 | 446,054 |
| 2024-07-18 | 39.150 | 39.700 | 38.060 | 38.600 | 38.600 | 4,757,353 |
| 2024-07-17 | 39.100 | 39.350 | 38.300 | 39.100 | 39.100 | 6,130,529 |
| 2024-07-16 | 39.350 | 39.750 | 37.400 | 39.000 | 39.000 | 1,170,607 |
| 2024-07-15 | 35.550 | 38.750 | 35.550 | 38.750 | 38.750 | 2,956,977 |
| 2024-07-12 | 36.650 | 37.750 | 36.039 | 37.000 | 37.000 | 939,425 |
| 2024-07-11 | 35.400 | 37.550 | 35.400 | 37.550 | 37.550 | 435,208 |
| 2024-07-10 | 35.900 | 36.450 | 35.400 | 36.450 | 36.450 | 538,111 |
| 2024-07-09 | 35.950 | 37.750 | 35.150 | 35.750 | 35.750 | 931,352 |
| 2024-07-08 | 36.150 | 37.918 | 35.718 | 37.050 | 37.050 | 1,588,593 |
| 2024-07-05 | 36.700 | 37.600 | 36.200 | 36.200 | 36.200 | 606,361 |
| 2024-07-04 | 35.400 | 36.900 | 35.400 | 36.500 | 36.500 | 105,033 |
| 2024-07-03 | 36.050 | 37.400 | 35.200 | 36.300 | 36.300 | 511,875 |
| 2024-07-02 | 38.000 | 38.000 | 35.550 | 36.000 | 36.000 | 628,267 |
| 2024-07-01 | 38.000 | 38.000 | 35.650 | 36.700 | 36.700 | 462,682 |
| 2024-06-28 | 36.150 | 37.900 | 35.700 | 36.950 | 36.950 | 444,729 |
| 2024-06-27 | 35.550 | 37.950 | 35.200 | 36.000 | 36.000 | 251,355 |
| 2024-06-26 | 36.150 | 37.400 | 35.200 | 35.550 | 35.550 | 319,687 |
| 2024-06-25 | 37.300 | 38.400 | 35.650 | 35.650 | 35.650 | 444,223 |
| 2024-06-24 | 36.650 | 38.000 | 35.130 | 37.500 | 37.500 | 551,990 |
| 2024-06-21 | 36.500 | 37.100 | 35.200 | 37.100 | 37.100 | 1,198,376 |
| 2024-06-20 | 35.000 | 36.400 | 34.650 | 36.200 | 36.200 | 751,375 |
| 2024-06-19 | 35.450 | 35.900 | 34.884 | 34.950 | 34.950 | 293,094 |
| 2024-06-18 | 35.200 | 36.900 | 35.200 | 36.050 | 36.050 | 424,187 |
| 2024-06-17 | 37.000 | 37.000 | 34.600 | 35.900 | 35.900 | 671,202 |
| 2024-06-14 | 36.250 | 37.200 | 34.800 | 35.200 | 35.200 | 822,070 |
| 2024-06-13 | 36.400 | 37.200 | 35.200 | 35.400 | 35.400 | 834,541 |
| 2024-06-12 | 36.750 | 37.950 | 35.250 | 36.400 | 36.400 | 758,259 |
| 2024-06-11 | 37.500 | 38.000 | 36.038 | 36.400 | 36.400 | 775,932 |
| 2024-06-10 | 36.700 | 38.850 | 36.100 | 36.750 | 36.750 | 396,518 |
| 2024-06-07 | 37.200 | 38.450 | 36.350 | 36.650 | 36.650 | 564,973 |
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.