Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 104.00 | 106.40 | 99.521 | 100.00 | 100.00 | 798,569 |
| 2023-03-27 | 105.00 | 110.20 | 103.40 | 103.80 | 103.80 | 235,602 |
| 2023-03-24 | 108.40 | 109.80 | 101.30 | 106.00 | 106.00 | 682,446 |
| 2023-03-23 | 106.40 | 109.00 | 104.40 | 109.00 | 109.00 | 460,319 |
| 2023-03-22 | 110.60 | 114.40 | 107.00 | 107.00 | 107.00 | 413,146 |
| 2023-03-21 | 113.60 | 114.80 | 109.00 | 110.60 | 110.60 | 215,375 |
| 2023-03-20 | 110.40 | 115.40 | 105.20 | 109.80 | 109.80 | 887,778 |
| 2023-03-17 | 117.80 | 121.00 | 112.00 | 113.00 | 113.00 | 560,673 |
| 2023-03-16 | 114.60 | 120.00 | 111.81 | 117.80 | 117.80 | 476,672 |
| 2023-03-15 | 119.00 | 122.98 | 110.40 | 115.00 | 115.00 | 1,068,569 |
| 2023-03-14 | 118.00 | 124.80 | 113.51 | 122.40 | 122.40 | 882,390 |
| 2023-03-13 | 118.60 | 126.80 | 108.93 | 115.00 | 115.00 | 1,771,238 |
| 2023-03-10 | 121.20 | 124.40 | 118.00 | 120.20 | 120.20 | 1,420,129 |
| 2023-03-09 | 125.00 | 132.00 | 123.49 | 124.40 | 124.40 | 802,359 |
| 2023-03-08 | 131.40 | 132.42 | 127.60 | 129.20 | 129.20 | 397,088 |
| 2023-03-07 | 136.60 | 145.80 | 129.40 | 131.40 | 131.40 | 800,127 |
| 2023-03-06 | 140.00 | 146.00 | 137.64 | 138.40 | 138.40 | 327,406 |
| 2023-03-03 | 148.00 | 148.00 | 140.20 | 142.00 | 142.00 | 300,255 |
| 2023-03-02 | 147.20 | 157.80 | 141.20 | 144.00 | 144.00 | 994,301 |
| 2023-03-01 | 147.80 | 154.80 | 146.80 | 150.00 | 150.00 | 826,751 |
| 2023-02-28 | 147.40 | 152.20 | 145.60 | 149.20 | 149.20 | 447,735 |
| 2023-02-27 | 142.00 | 147.60 | 139.40 | 147.00 | 147.00 | 543,839 |
| 2023-02-24 | 140.80 | 142.98 | 138.88 | 142.60 | 142.60 | 499,943 |
| 2023-02-23 | 143.00 | 145.00 | 141.28 | 142.80 | 142.80 | 221,692 |
| 2023-02-22 | 144.80 | 149.80 | 140.16 | 142.00 | 142.00 | 680,887 |
| 2023-02-21 | 147.00 | 154.80 | 146.40 | 148.00 | 148.00 | 252,914 |
| 2023-02-20 | 146.00 | 154.00 | 146.00 | 150.20 | 150.20 | 290,032 |
| 2023-02-17 | 148.40 | 152.80 | 148.40 | 148.60 | 148.60 | 382,972 |
| 2023-02-16 | 155.00 | 155.60 | 146.40 | 150.20 | 150.20 | 564,636 |
| 2023-02-15 | 153.40 | 154.00 | 149.20 | 152.20 | 152.20 | 835,502 |
| 2023-02-14 | 147.60 | 154.20 | 145.60 | 153.20 | 153.20 | 934,877 |
| 2023-02-13 | 145.00 | 148.80 | 139.25 | 146.40 | 146.40 | 1,661,451 |
| 2023-02-10 | 142.00 | 144.80 | 137.80 | 141.80 | 141.80 | 690,586 |
| 2023-02-09 | 141.00 | 143.18 | 139.00 | 141.40 | 141.40 | 379,532 |
| 2023-02-08 | 138.00 | 142.80 | 136.20 | 141.80 | 141.80 | 498,176 |
| 2023-02-07 | 134.80 | 139.80 | 133.50 | 138.00 | 138.00 | 438,877 |
| 2023-02-06 | 133.20 | 137.00 | 129.06 | 137.00 | 137.00 | 341,238 |
| 2023-02-03 | 130.00 | 136.80 | 129.80 | 132.60 | 132.60 | 307,026 |
| 2023-02-02 | 139.80 | 139.80 | 130.20 | 133.20 | 133.20 | 711,325 |
| 2023-02-01 | 139.80 | 140.40 | 135.00 | 138.80 | 138.80 | 133,793 |
| 2023-01-31 | 138.00 | 142.60 | 134.08 | 138.40 | 138.40 | 571,280 |
| 2023-01-30 | 139.60 | 142.00 | 130.20 | 141.40 | 141.40 | 293,978 |
| 2023-01-27 | 138.20 | 141.20 | 135.60 | 138.00 | 138.00 | 659,274 |
| 2023-01-26 | 138.00 | 141.80 | 131.00 | 139.00 | 139.00 | 650,881 |
| 2023-01-25 | 134.00 | 135.39 | 125.20 | 134.00 | 134.00 | 850,368 |
| 2023-01-24 | 125.00 | 133.20 | 125.00 | 130.20 | 130.20 | 655,261 |
| 2023-01-23 | 127.00 | 133.00 | 125.00 | 129.60 | 129.60 | 584,764 |
| 2023-01-20 | 126.60 | 128.31 | 124.45 | 126.40 | 126.40 | 295,084 |
| 2023-01-19 | 127.80 | 128.00 | 124.80 | 125.40 | 125.40 | 236,963 |
| 2023-01-18 | 130.00 | 130.00 | 125.20 | 125.20 | 125.20 | 667,096 |
| 2023-01-17 | 128.00 | 131.72 | 126.20 | 128.00 | 128.00 | 297,255 |
| 2023-01-16 | 129.00 | 131.00 | 126.20 | 129.40 | 129.40 | 625,575 |
| 2023-01-13 | 126.60 | 129.00 | 126.34 | 128.20 | 128.20 | 553,140 |
| 2023-01-12 | 125.00 | 127.80 | 125.00 | 126.80 | 126.80 | 372,028 |
| 2023-01-11 | 124.00 | 124.80 | 120.40 | 124.40 | 124.40 | 614,991 |
| 2023-01-10 | 122.00 | 125.00 | 118.20 | 121.80 | 121.80 | 317,974 |
| 2023-01-09 | 119.00 | 124.00 | 116.80 | 123.60 | 123.60 | 496,196 |
| 2023-01-06 | 115.00 | 123.80 | 115.00 | 118.00 | 118.00 | 478,821 |
| 2023-01-05 | 119.60 | 122.60 | 115.57 | 116.40 | 116.40 | 533,567 |
| 2023-01-04 | 128.60 | 129.00 | 119.80 | 120.80 | 120.80 | 537,065 |
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.