Metro Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	33.450	35.100	33.450	33.950	33.950	1,397,099
2024-03-08	35.100	35.900	33.500	34.250	34.250	2,544,439
2024-03-07	35.600	35.723	34.850	34.900	34.900	697,105
2024-03-06	34.950	35.850	34.950	35.450	35.450	359,449
2024-03-05	35.100	35.950	35.000	35.200	35.200	1,284,328
2024-03-04	36.650	37.850	35.600	36.000	36.000	2,067,441
2024-03-01	34.700	36.500	34.700	36.250	36.250	2,209,052
2024-02-29	34.600	35.650	33.843	34.900	34.900	1,285,540
2024-02-28	34.950	34.950	34.050	34.250	34.250	719,987
2024-02-27	35.200	35.800	34.600	34.650	34.650	678,574
2024-02-26	35.950	36.600	34.850	35.150	35.150	735,010
2024-02-23	37.000	37.400	36.150	36.600	36.600	1,233,711
2024-02-22	36.000	37.650	35.850	36.700	36.700	1,019,313
2024-02-21	38.700	38.700	35.667	37.000	37.000	1,487,382
2024-02-20	37.850	38.333	36.250	37.500	37.500	1,171,738
2024-02-19	36.000	38.500	36.000	37.000	37.000	1,134,917
2024-02-16	34.250	37.550	34.250	37.350	37.350	1,872,853
2024-02-15	35.100	36.100	34.050	35.550	35.550	1,197,091
2024-02-14	34.500	35.354	34.050	35.000	35.000	804,554
2024-02-13	34.650	35.000	33.250	34.000	34.000	1,366,966
2024-02-12	31.700	34.600	31.450	33.650	33.650	1,094,538
2024-02-09	33.350	34.900	31.600	31.700	31.700	1,329,488
2024-02-08	33.900	34.750	33.350	33.350	33.350	494,910
2024-02-07	34.300	36.000	33.750	34.100	34.100	509,090
2024-02-06	36.100	36.200	33.800	34.150	34.150	896,427
2024-02-05	34.550	35.600	33.862	34.150	34.150	730,255
2024-02-02	34.450	35.700	33.500	35.400	35.400	1,197,705
2024-02-01	35.650	36.450	34.000	34.250	34.250	1,657,573
2024-01-31	36.200	37.600	35.500	35.600	35.600	1,131,714
2024-01-30	38.250	38.350	35.950	36.150	36.150	890,910
2024-01-29	38.500	38.950	37.350	37.550	37.550	669,307
2024-01-26	37.400	38.900	37.200	37.400	37.400	1,276,846
2024-01-25	37.050	38.950	37.050	38.300	38.300	1,432,714
2024-01-24	37.050	37.700	36.000	37.350	37.350	729,737
2024-01-23	36.900	38.000	35.000	36.200	36.200	842,437
2024-01-22	38.000	39.100	35.500	35.600	35.600	2,311,511
2024-01-19	38.850	39.200	38.100	38.250	38.250	1,034,943
2024-01-18	38.500	38.950	38.000	38.100	38.100	2,060,060
2024-01-17	35.600	38.350	35.600	38.000	38.000	733,892
2024-01-16	35.000	37.433	35.000	37.150	37.150	1,786,641
2024-01-15	38.350	38.450	35.050	36.250	36.250	767,998
2024-01-12	36.500	37.550	35.850	36.000	36.000	1,249,222
2024-01-11	38.500	38.500	36.652	37.050	37.050	1,737,005
2024-01-10	38.050	39.350	37.000	38.050	38.050	2,172,669
2024-01-09	39.900	40.000	38.350	39.500	39.500	660,800
2024-01-08	41.950	41.950	39.500	40.000	40.000	935,357
2024-01-05	40.000	41.100	40.000	40.500	40.500	1,487,858
2024-01-04	40.750	40.750	39.550	40.000	40.000	1,195,820
2024-01-03	41.000	41.500	38.800	39.550	39.550	2,718,381
2024-01-02	37.000	40.000	37.000	40.000	40.000	1,603,264
2023-12-29	37.500	39.150	36.700	37.000	37.000	795,743
2023-12-28	37.150	38.850	35.750	37.500	37.500	711,128
2023-12-27	35.050	36.567	34.250	36.200	36.200	1,243,874
2023-12-22	34.800	36.650	34.800	34.800	34.800	475,019
2023-12-21	35.100	36.150	33.100	35.000	35.000	662,240
2023-12-20	36.100	37.450	35.000	35.000	35.000	978,836
2023-12-19	37.300	37.550	35.100	35.500	35.500	795,018
2023-12-18	36.200	37.650	35.550	36.200	36.200	982,095
2023-12-15	35.600	37.050	35.200	36.400	36.400	2,717,356
2023-12-14	35.000	36.400	34.900	35.650	35.650	1,100,286

← NewerPage 12 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.