Metro Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	110.50	115.00	110.50	112.00	112.00	127,697
2023-06-26	109.50	114.50	108.84	112.00	112.00	215,797
2023-06-23	111.00	114.50	110.50	112.50	112.50	262,646
2023-06-22	110.50	113.00	109.00	113.00	113.00	330,583
2023-06-21	115.00	118.50	113.00	113.00	113.00	338,447
2023-06-20	117.00	120.00	115.05	119.00	119.00	536,922
2023-06-19	122.50	123.14	117.00	119.50	119.50	319,604
2023-06-16	125.00	125.00	118.00	122.50	122.50	660,380
2023-06-15	121.50	128.00	117.50	125.50	125.50	1,382,600
2023-06-14	115.00	123.33	115.00	119.50	119.50	827,313
2023-06-13	108.00	119.00	107.30	117.50	117.50	1,434,001
2023-06-12	103.50	108.50	103.50	108.00	108.00	449,846
2023-06-09	102.00	104.50	100.77	103.50	103.50	195,402
2023-06-08	102.00	102.87	100.75	102.00	102.00	209,032
2023-06-07	102.00	103.50	101.00	102.00	102.00	160,630
2023-06-06	103.00	104.50	100.50	102.00	102.00	120,612
2023-06-05	104.50	104.50	101.36	103.50	103.50	140,469
2023-06-02	101.00	104.50	99.800	104.00	104.00	250,558
2023-06-01	101.50	102.00	97.200	101.00	101.00	119,372
2023-05-31	102.00	102.00	99.000	100.50	100.50	406,320
2023-05-30	102.00	103.00	100.00	102.00	102.00	362,330
2023-05-26	109.00	111.00	101.00	103.00	103.00	931,844
2023-05-25	102.50	113.07	101.34	108.00	108.00	1,275,687
2023-05-24	102.00	105.00	100.00	105.00	105.00	327,335
2023-05-23	103.00	105.94	101.00	103.04	103.04	243,060
2023-05-22	108.20	109.00	102.00	104.36	104.36	318,459
2023-05-19	103.20	107.20	100.00	104.00	104.00	840,117
2023-05-18	90.000	107.76	90.000	103.00	103.00	1,777,281
2023-05-17	93.200	94.400	92.000	92.700	92.700	208,200
2023-05-16	93.400	94.500	92.100	93.000	93.000	116,767
2023-05-15	94.500	97.500	92.000	94.000	94.000	512,438
2023-05-12	95.000	97.900	94.900	94.900	94.900	256,873
2023-05-11	97.900	98.400	95.577	96.400	96.400	396,187
2023-05-10	100.00	104.40	96.741	97.300	97.300	211,091
2023-05-09	100.00	101.80	95.100	98.300	98.300	248,220
2023-05-05	98.000	101.40	96.727	99.100	99.100	290,174
2023-05-04	102.00	103.40	97.000	98.800	98.800	809,286
2023-05-03	99.000	102.80	97.100	101.40	101.40	6,076,103
2023-05-02	103.80	104.40	97.100	97.400	97.400	784,739
2023-04-28	103.20	104.80	101.20	102.00	102.00	266,561
2023-04-27	102.00	104.00	100.52	101.60	101.60	155,376
2023-04-26	101.00	103.20	98.100	103.20	103.20	2,570,020
2023-04-25	100.20	104.80	98.000	100.40	100.40	726,975
2023-04-24	102.40	104.80	99.820	102.60	102.60	492,977
2023-04-21	100.00	105.00	100.00	104.40	104.40	4,829,408
2023-04-20	101.00	104.20	100.20	101.80	101.80	1,145,486
2023-04-19	101.00	104.20	98.300	100.20	100.20	215,761
2023-04-18	98.800	104.40	98.100	101.00	101.00	391,878
2023-04-17	97.000	101.20	97.000	99.200	99.200	348,920
2023-04-14	97.000	101.20	96.800	99.000	99.000	690,741
2023-04-13	100.00	101.40	98.600	99.000	99.000	294,402
2023-04-12	101.00	103.86	98.200	101.00	101.00	678,267
2023-04-11	101.00	104.20	99.000	102.00	102.00	829,548
2023-04-06	100.00	103.20	97.552	103.00	103.00	341,193
2023-04-05	100.20	102.20	97.600	98.800	98.800	744,142
2023-04-04	105.40	107.60	100.40	101.00	101.00	477,764
2023-04-03	106.40	107.82	105.00	105.80	105.80	321,758
2023-03-31	100.00	107.80	100.00	106.20	106.20	728,124
2023-03-30	106.00	106.20	102.25	104.00	104.00	346,623
2023-03-29	96.400	105.00	95.600	103.60	103.60	1,859,793

← NewerPage 15 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.