Metro Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	70.000	70.759	67.700	68.000	68.000	2,759,390
2023-09-19	71.500	72.400	70.180	70.300	70.300	1,043,948
2023-09-18	74.000	75.500	71.000	71.500	71.500	2,110,694
2023-09-15	78.300	80.610	75.000	75.000	75.000	2,071,920
2023-09-14	82.000	85.000	77.000	78.300	78.300	1,197,541
2023-09-13	80.000	86.700	77.900	80.000	80.000	2,323,836
2023-09-12	97.400	97.400	80.100	80.300	80.300	3,490,193
2023-09-11	101.00	103.80	99.300	101.40	101.40	350,255
2023-09-08	100.20	103.00	95.100	102.00	102.00	206,487
2023-09-07	97.200	102.80	95.100	99.500	99.500	296,889
2023-09-06	99.800	102.80	97.400	100.80	100.80	61,750
2023-09-05	100.80	103.00	97.100	100.60	100.60	224,206
2023-09-04	103.00	106.20	96.500	99.300	99.300	1,133,943
2023-09-01	103.00	106.19	102.20	102.80	102.80	221,248
2023-08-31	102.60	106.85	101.38	103.80	103.80	267,657
2023-08-30	105.00	107.80	102.72	103.00	103.00	132,332
2023-08-29	103.00	106.00	101.06	103.60	103.60	174,577
2023-08-25	104.60	107.40	100.80	103.60	103.60	86,119
2023-08-24	105.00	107.80	102.25	104.20	104.20	128,950
2023-08-23	106.40	110.60	103.00	103.60	103.60	295,721
2023-08-22	108.00	110.00	105.00	108.60	108.60	679,531
2023-08-21	102.20	106.91	101.40	105.00	105.00	130,650
2023-08-18	103.20	105.80	102.20	104.00	104.00	117,576
2023-08-17	101.00	108.80	101.00	103.00	103.00	160,247
2023-08-16	104.00	104.80	101.20	103.20	103.20	103,603
2023-08-15	104.20	108.80	102.78	102.80	102.80	210,876
2023-08-14	109.00	109.00	105.00	105.20	105.20	73,521
2023-08-11	108.00	109.80	104.20	106.80	106.80	170,149
2023-08-10	112.80	112.80	105.20	108.40	108.40	72,606
2023-08-09	109.40	110.80	105.20	110.00	110.00	593,961
2023-08-08	107.80	112.40	105.20	110.00	110.00	327,886
2023-08-07	109.20	111.80	105.20	108.20	108.20	140,453
2023-08-04	118.00	118.00	109.40	110.40	110.40	180,835
2023-08-03	111.80	114.79	110.20	112.40	112.40	278,423
2023-08-02	114.00	117.52	111.40	112.20	112.20	144,883
2023-08-01	120.00	123.00	113.20	115.40	115.40	288,992
2023-07-31	117.80	120.00	112.00	118.20	118.20	270,512
2023-07-28	116.40	117.80	110.20	117.20	117.20	340,410
2023-07-27	117.40	119.80	111.40	115.00	115.00	288,280
2023-07-26	117.80	119.50	115.20	117.00	117.00	121,298
2023-07-25	116.40	119.18	111.20	118.00	118.00	248,671
2023-07-24	118.80	119.40	115.05	117.00	117.00	420,847
2023-07-21	119.20	120.00	117.60	119.40	119.40	101,418
2023-07-20	119.60	120.00	116.20	119.40	119.40	672,514
2023-07-19	118.60	120.00	116.92	119.00	119.00	228,126
2023-07-18	117.80	119.80	116.20	118.00	118.00	178,691
2023-07-17	124.00	124.00	116.20	116.40	116.40	218,916
2023-07-14	125.00	125.00	120.00	120.40	120.40	324,668
2023-07-13	121.80	125.00	119.20	124.40	124.40	122,695
2023-07-12	120.20	122.60	120.20	122.20	122.20	295,689
2023-07-11	121.80	123.00	120.60	120.60	120.60	175,060
2023-07-10	120.40	122.80	120.20	122.40	122.40	233,145
2023-07-07	122.00	123.80	120.49	122.20	122.20	152,181
2023-07-06	121.80	124.00	120.80	121.60	121.60	134,386
2023-07-05	119.00	124.00	117.20	124.00	124.00	554,804
2023-07-04	117.00	122.50	117.00	122.00	122.00	246,525
2023-07-03	118.50	122.00	117.00	120.00	120.00	515,292
2023-06-30	116.50	120.00	111.50	119.00	119.00	307,253
2023-06-29	111.00	117.05	111.00	116.00	116.00	152,240
2023-06-28	110.50	117.00	110.50	115.50	115.50	161,088

← NewerPage 14 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.