Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 121.00 | 128.18 | 121.00 | 126.20 | 126.20 | 1,156,956 |
| 2022-12-30 | 123.40 | 128.09 | 118.00 | 121.00 | 121.00 | 659,683 |
| 2022-12-29 | 126.00 | 126.68 | 123.00 | 124.80 | 124.80 | 991,995 |
| 2022-12-28 | 123.00 | 125.80 | 120.20 | 123.40 | 123.40 | 771,090 |
| 2022-12-23 | 120.00 | 124.60 | 118.60 | 121.80 | 121.80 | 296,147 |
| 2022-12-22 | 118.80 | 123.40 | 115.59 | 122.00 | 122.00 | 1,371,592 |
| 2022-12-21 | 118.00 | 120.00 | 117.00 | 118.80 | 118.80 | 760,394 |
| 2022-12-20 | 115.00 | 119.00 | 109.00 | 117.00 | 117.00 | 558,798 |
| 2022-12-19 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 638,803 |
| 2022-12-16 | 108.00 | 114.00 | 107.80 | 114.00 | 114.00 | 1,510,594 |
| 2022-12-15 | 112.80 | 114.75 | 106.04 | 110.40 | 110.40 | 1,302,554 |
| 2022-12-14 | 116.20 | 117.42 | 112.60 | 112.80 | 112.80 | 1,171,120 |
| 2022-12-13 | 113.00 | 119.80 | 112.80 | 116.20 | 116.20 | 2,555,923 |
| 2022-12-12 | 106.00 | 116.00 | 104.81 | 112.60 | 112.60 | 2,654,936 |
| 2022-12-09 | 102.00 | 106.00 | 97.100 | 106.00 | 106.00 | 907,862 |
| 2022-12-08 | 99.000 | 101.20 | 95.000 | 99.500 | 99.500 | 285,466 |
| 2022-12-07 | 99.000 | 99.700 | 97.500 | 99.700 | 99.700 | 544,476 |
| 2022-12-06 | 98.000 | 99.000 | 96.400 | 98.000 | 98.000 | 486,415 |
| 2022-12-05 | 97.000 | 97.616 | 93.000 | 96.600 | 96.600 | 685,275 |
| 2022-12-02 | 94.000 | 97.400 | 93.100 | 95.100 | 95.100 | 174,703 |
| 2022-12-01 | 95.000 | 97.400 | 94.100 | 96.200 | 96.200 | 1,134,908 |
| 2022-11-30 | 95.800 | 97.400 | 94.500 | 96.000 | 96.000 | 187,608 |
| 2022-11-29 | 94.500 | 97.300 | 92.100 | 94.300 | 94.300 | 554,393 |
| 2022-11-28 | 92.400 | 97.400 | 92.000 | 95.600 | 95.600 | 1,907,952 |
| 2022-11-25 | 93.900 | 97.400 | 92.600 | 95.200 | 95.200 | 330,800 |
| 2022-11-24 | 94.300 | 97.400 | 93.588 | 96.500 | 96.500 | 113,522 |
| 2022-11-23 | 95.200 | 97.400 | 93.400 | 95.000 | 95.000 | 307,085 |
| 2022-11-22 | 92.600 | 96.500 | 91.319 | 94.900 | 94.900 | 658,033 |
| 2022-11-21 | 91.300 | 94.118 | 90.000 | 90.600 | 90.600 | 247,533 |
| 2022-11-18 | 90.000 | 95.900 | 90.000 | 90.800 | 90.800 | 317,746 |
| 2022-11-17 | 92.200 | 94.900 | 90.200 | 91.800 | 91.800 | 516,027 |
| 2022-11-16 | 91.000 | 95.900 | 89.309 | 92.900 | 92.900 | 637,329 |
| 2022-11-15 | 93.000 | 97.500 | 91.200 | 93.900 | 93.900 | 608,135 |
| 2022-11-14 | 96.000 | 97.400 | 92.500 | 95.500 | 95.500 | 744,110 |
| 2022-11-11 | 95.000 | 97.000 | 91.344 | 93.400 | 93.400 | 646,409 |
| 2022-11-10 | 89.900 | 94.600 | 87.000 | 94.600 | 94.600 | 485,508 |
| 2022-11-09 | 88.800 | 89.900 | 87.200 | 89.000 | 89.000 | 182,738 |
| 2022-11-08 | 88.500 | 90.000 | 85.100 | 87.100 | 87.100 | 141,839 |
| 2022-11-07 | 83.800 | 89.900 | 82.000 | 88.700 | 88.700 | 571,821 |
| 2022-11-04 | 83.300 | 87.000 | 80.605 | 87.000 | 87.000 | 602,702 |
| 2022-11-03 | 79.500 | 83.600 | 79.200 | 82.300 | 82.300 | 464,532 |
| 2022-11-02 | 76.400 | 85.000 | 74.000 | 82.600 | 82.600 | 1,992,570 |
| 2022-11-01 | 73.900 | 73.900 | 70.100 | 72.800 | 72.800 | 191,636 |
| 2022-10-31 | 71.500 | 74.800 | 70.100 | 71.000 | 71.000 | 206,234 |
| 2022-10-28 | 71.000 | 71.900 | 71.000 | 71.900 | 71.900 | 79,541 |
| 2022-10-27 | 73.100 | 74.900 | 71.100 | 72.100 | 72.100 | 99,055 |
| 2022-10-26 | 72.700 | 75.881 | 70.000 | 72.000 | 72.000 | 577,430 |
| 2022-10-25 | 67.700 | 73.644 | 67.700 | 72.400 | 72.400 | 292,032 |
| 2022-10-24 | 68.700 | 71.900 | 68.500 | 69.000 | 69.000 | 182,268 |
| 2022-10-21 | 72.500 | 73.900 | 68.635 | 69.900 | 69.900 | 605,627 |
| 2022-10-20 | 72.500 | 73.016 | 70.720 | 71.500 | 71.500 | 522,135 |
| 2022-10-19 | 72.000 | 73.900 | 70.000 | 72.300 | 72.300 | 582,349 |
| 2022-10-18 | 76.600 | 77.900 | 73.100 | 74.600 | 74.600 | 139,796 |
| 2022-10-17 | 73.600 | 76.100 | 72.100 | 76.100 | 76.100 | 189,737 |
| 2022-10-14 | 75.300 | 77.500 | 72.802 | 73.000 | 73.000 | 371,607 |
| 2022-10-13 | 74.700 | 76.240 | 73.000 | 75.000 | 75.000 | 452,791 |
| 2022-10-12 | 75.200 | 76.000 | 72.500 | 74.000 | 74.000 | 316,803 |
| 2022-10-11 | 76.100 | 78.400 | 72.500 | 74.200 | 74.200 | 473,777 |
| 2022-10-10 | 80.000 | 81.500 | 76.300 | 76.700 | 76.700 | 174,398 |
| 2022-10-07 | 79.900 | 80.700 | 77.800 | 79.900 | 79.900 | 171,747 |
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.