Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 37.050 | 38.850 | 36.471 | 37.450 | 37.450 | 793,474 |
| 2024-06-05 | 37.800 | 37.800 | 36.550 | 36.950 | 36.950 | 670,025 |
| 2024-06-04 | 37.500 | 38.850 | 36.700 | 37.600 | 37.600 | 622,234 |
| 2024-06-03 | 39.300 | 39.300 | 36.600 | 37.650 | 37.650 | 884,770 |
| 2024-05-31 | 38.400 | 40.500 | 37.800 | 38.300 | 38.300 | 999,614 |
| 2024-05-30 | 38.200 | 40.400 | 38.050 | 39.000 | 39.000 | 692,095 |
| 2024-05-29 | 40.000 | 40.000 | 38.500 | 38.850 | 38.850 | 1,344,678 |
| 2024-05-28 | 39.100 | 41.350 | 38.250 | 39.400 | 39.400 | 3,309,603 |
| 2024-05-24 | 38.150 | 39.665 | 36.600 | 38.800 | 38.800 | 2,245,769 |
| 2024-05-23 | 37.250 | 38.150 | 36.400 | 38.150 | 38.150 | 1,305,391 |
| 2024-05-22 | 35.850 | 37.450 | 34.850 | 36.650 | 36.650 | 572,022 |
| 2024-05-21 | 35.500 | 37.000 | 35.300 | 36.500 | 36.500 | 604,677 |
| 2024-05-20 | 34.650 | 36.550 | 34.550 | 36.400 | 36.400 | 1,335,278 |
| 2024-05-17 | 35.800 | 36.450 | 34.750 | 35.300 | 35.300 | 420,511 |
| 2024-05-16 | 35.550 | 35.950 | 34.750 | 35.100 | 35.100 | 2,496,549 |
| 2024-05-15 | 35.500 | 36.000 | 34.600 | 35.350 | 35.350 | 923,172 |
| 2024-05-14 | 35.450 | 35.750 | 32.750 | 35.000 | 35.000 | 1,020,488 |
| 2024-05-13 | 33.150 | 35.350 | 32.800 | 34.800 | 34.800 | 723,453 |
| 2024-05-10 | 35.000 | 35.000 | 34.050 | 34.850 | 34.850 | 580,036 |
| 2024-05-09 | 34.450 | 34.750 | 33.850 | 34.400 | 34.400 | 768,128 |
| 2024-05-08 | 35.500 | 35.500 | 34.200 | 34.800 | 34.800 | 439,985 |
| 2024-05-07 | 35.000 | 35.450 | 33.400 | 34.650 | 34.650 | 1,682,219 |
| 2024-05-03 | 34.000 | 35.000 | 33.300 | 34.500 | 34.500 | 1,310,119 |
| 2024-05-02 | 34.000 | 34.000 | 32.900 | 33.350 | 33.350 | 839,258 |
| 2024-05-01 | 34.950 | 34.950 | 32.750 | 33.200 | 33.200 | 553,480 |
| 2024-04-30 | 34.800 | 35.200 | 32.850 | 33.300 | 33.300 | 866,844 |
| 2024-04-29 | 34.300 | 35.575 | 30.000 | 34.700 | 34.700 | 3,218,029 |
| 2024-04-26 | 33.700 | 34.350 | 32.000 | 34.150 | 34.150 | 863,911 |
| 2024-04-25 | 33.550 | 34.300 | 32.950 | 32.950 | 32.950 | 1,804,029 |
| 2024-04-24 | 33.500 | 33.500 | 32.050 | 33.200 | 33.200 | 1,130,699 |
| 2024-04-23 | 33.500 | 33.500 | 32.250 | 33.050 | 33.050 | 1,390,332 |
| 2024-04-22 | 32.600 | 32.900 | 31.300 | 32.700 | 32.700 | 810,927 |
| 2024-04-19 | 32.550 | 32.550 | 30.500 | 31.950 | 31.950 | 546,043 |
| 2024-04-18 | 31.400 | 32.150 | 30.600 | 31.250 | 31.250 | 813,251 |
| 2024-04-17 | 31.550 | 33.300 | 31.150 | 31.150 | 31.150 | 602,190 |
| 2024-04-16 | 32.350 | 34.000 | 31.650 | 32.500 | 32.500 | 440,399 |
| 2024-04-15 | 33.100 | 33.800 | 31.812 | 32.400 | 32.400 | 2,091,888 |
| 2024-04-12 | 33.650 | 35.100 | 33.000 | 33.000 | 33.000 | 1,873,835 |
| 2024-04-11 | 34.000 | 34.650 | 33.650 | 34.250 | 34.250 | 3,448,343 |
| 2024-04-10 | 32.400 | 34.550 | 32.400 | 33.850 | 33.850 | 3,552,649 |
| 2024-04-09 | 32.550 | 33.850 | 31.800 | 33.000 | 33.000 | 2,501,880 |
| 2024-04-08 | 31.300 | 32.550 | 30.450 | 32.050 | 32.050 | 2,076,355 |
| 2024-04-05 | 30.900 | 32.150 | 29.550 | 30.550 | 30.550 | 4,375,087 |
| 2024-04-04 | 30.350 | 33.000 | 30.300 | 32.000 | 32.000 | 2,959,038 |
| 2024-04-03 | 30.100 | 32.150 | 30.100 | 31.550 | 31.550 | 810,070 |
| 2024-04-02 | 31.500 | 32.903 | 30.600 | 31.500 | 31.500 | 2,410,236 |
| 2024-03-28 | 30.850 | 33.000 | 30.850 | 32.250 | 32.250 | 926,304 |
| 2024-03-27 | 31.550 | 33.100 | 31.505 | 32.100 | 32.100 | 2,026,828 |
| 2024-03-26 | 30.200 | 31.900 | 29.900 | 31.750 | 31.750 | 2,053,971 |
| 2024-03-25 | 29.500 | 31.450 | 29.500 | 29.950 | 29.950 | 1,072,558 |
| 2024-03-22 | 29.500 | 31.250 | 29.500 | 30.000 | 30.000 | 1,278,389 |
| 2024-03-21 | 29.500 | 30.950 | 28.500 | 30.200 | 30.200 | 3,958,664 |
| 2024-03-20 | 28.800 | 29.900 | 28.550 | 29.050 | 29.050 | 1,812,888 |
| 2024-03-19 | 30.800 | 30.950 | 28.300 | 28.800 | 28.800 | 3,789,483 |
| 2024-03-18 | 32.050 | 32.850 | 30.150 | 30.150 | 30.150 | 2,825,919 |
| 2024-03-15 | 33.050 | 34.900 | 32.600 | 32.600 | 32.600 | 5,766,781 |
| 2024-03-14 | 32.750 | 34.950 | 32.400 | 33.250 | 33.250 | 1,350,282 |
| 2024-03-13 | 35.000 | 35.950 | 31.300 | 32.700 | 32.700 | 6,119,999 |
| 2024-03-12 | 35.150 | 35.250 | 34.100 | 34.400 | 34.400 | 2,425,314 |
| 2024-03-11 | 33.450 | 35.100 | 33.450 | 33.950 | 33.950 | 1,397,099 |
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.