Metro Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	36.250	37.000	35.000	35.600	35.600	931,095
2023-12-12	37.150	37.150	36.050	36.400	36.400	613,302
2023-12-11	37.500	39.000	35.900	36.650	36.650	1,347,871
2023-12-08	38.750	39.530	37.050	37.300	37.300	1,390,924
2023-12-07	38.850	39.450	37.650	38.000	38.000	411,398
2023-12-06	39.950	40.000	38.250	38.400	38.400	417,434
2023-12-05	38.300	41.000	36.000	38.200	38.200	263,931
2023-12-04	39.700	40.850	37.750	38.850	38.850	946,607
2023-12-01	39.550	39.979	38.350	39.250	39.250	1,955,579
2023-11-30	40.000	42.200	38.900	39.500	39.500	6,055,491
2023-11-29	39.300	40.250	37.900	38.600	38.600	911,411
2023-11-28	41.500	42.950	37.950	39.450	39.450	1,769,198
2023-11-27	38.750	43.950	37.988	40.850	40.850	3,580,127
2023-11-24	39.300	41.600	37.950	38.950	38.950	406,654
2023-11-23	38.350	40.300	38.250	38.350	38.350	78,732
2023-11-22	39.850	40.900	38.050	39.000	39.000	719,956
2023-11-21	37.000	39.450	37.000	38.900	38.900	861,212
2023-11-20	40.400	41.950	37.350	39.000	39.000	1,621,063
2023-11-17	40.000	42.100	39.400	40.400	40.400	1,691,741
2023-11-16	42.500	42.950	40.000	40.150	40.150	476,297
2023-11-15	40.950	42.950	39.800	42.300	42.300	1,281,396
2023-11-14	40.950	42.350	39.550	41.000	41.000	865,744
2023-11-13	40.050	42.850	40.000	41.000	41.000	797,457
2023-11-10	42.000	43.700	39.695	41.000	41.000	1,259,262
2023-11-09	42.950	45.557	40.550	43.000	43.000	1,031,931
2023-11-08	42.900	43.850	40.550	42.700	42.700	261,451
2023-11-07	40.000	44.400	40.000	43.000	43.000	1,394,098
2023-11-06	40.400	42.950	36.000	42.550	42.550	1,202,420
2023-11-03	40.850	41.500	36.000	40.600	40.600	11,915,550
2023-11-02	41.900	43.094	40.750	40.850	40.850	1,638,359
2023-11-01	42.500	44.000	41.000	41.700	41.700	684,836
2023-10-31	43.000	43.450	41.000	43.000	43.000	395,776
2023-10-30	44.950	45.600	41.200	41.950	41.950	584,230
2023-10-27	44.000	47.300	41.017	42.050	42.050	865,955
2023-10-26	42.000	44.400	39.250	42.000	42.000	1,166,825
2023-10-25	42.300	44.550	40.200	43.800	43.800	756,171
2023-10-24	45.000	47.200	42.150	44.000	44.000	1,357,443
2023-10-23	45.000	47.450	42.050	46.000	46.000	829,804
2023-10-20	46.400	47.000	44.000	44.000	44.000	1,065,369
2023-10-19	48.000	48.050	44.200	46.350	46.350	1,495,466
2023-10-18	43.050	47.950	42.900	47.000	47.000	2,260,045
2023-10-17	44.700	47.150	42.250	44.750	44.750	894,129
2023-10-16	48.000	48.150	38.000	45.000	45.000	3,426,513
2023-10-13	47.950	48.800	45.000	45.000	45.000	2,163,692
2023-10-12	50.000	51.700	46.450	47.000	47.000	1,886,211
2023-10-11	50.000	51.900	48.550	50.000	50.000	3,288,019
2023-10-10	49.700	56.900	48.300	49.850	49.850	7,874,506
2023-10-09	53.000	59.500	45.500	50.200	50.200	18,337,760
2023-10-06	38.350	52.000	36.150	45.250	45.250	18,711,939
2023-10-05	38.000	50.000	34.000	37.500	37.500	24,407,189
2023-10-04	51.000	52.300	47.877	50.500	50.500	1,711,906
2023-10-03	55.100	56.000	51.300	52.200	52.200	1,451,706
2023-10-02	58.900	61.400	55.100	55.700	55.700	3,193,728
2023-09-29	58.700	61.400	57.400	58.400	58.400	3,313,540
2023-09-28	59.500	62.800	58.000	58.700	58.700	2,005,298
2023-09-27	60.900	66.600	59.766	60.000	60.000	2,800,521
2023-09-26	58.000	64.500	57.750	60.800	60.800	4,309,699
2023-09-25	62.000	63.500	57.852	58.500	58.500	2,622,692
2023-09-22	64.500	67.600	62.500	62.500	62.500	2,733,865
2023-09-21	68.000	68.600	64.100	65.000	65.000	1,988,036

← NewerPage 13 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.