Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 80.300 | 81.000 | 78.500 | 79.200 | 79.200 | 126,852 |
| 2022-10-05 | 83.000 | 83.600 | 78.700 | 79.400 | 79.400 | 373,165 |
| 2022-10-04 | 84.500 | 84.500 | 77.500 | 83.800 | 83.800 | 231,618 |
| 2022-10-03 | 81.700 | 84.600 | 75.300 | 79.900 | 79.900 | 176,497 |
| 2022-09-30 | 82.200 | 85.000 | 77.417 | 79.300 | 79.300 | 325,355 |
| 2022-09-29 | 84.700 | 84.700 | 76.008 | 79.000 | 79.000 | 402,031 |
| 2022-09-28 | 80.000 | 84.900 | 72.900 | 82.000 | 82.000 | 685,186 |
| 2022-09-27 | 83.400 | 85.000 | 81.960 | 83.100 | 83.100 | 140,253 |
| 2022-09-26 | 83.900 | 84.700 | 80.400 | 84.400 | 84.400 | 458,877 |
| 2022-09-23 | 82.500 | 83.400 | 80.100 | 81.900 | 81.900 | 134,922 |
| 2022-09-22 | 82.100 | 84.683 | 77.382 | 84.100 | 84.100 | 274,661 |
| 2022-09-21 | 83.500 | 84.900 | 81.200 | 83.500 | 83.500 | 75,705 |
| 2022-09-20 | 82.900 | 86.290 | 81.300 | 83.300 | 83.300 | 447,093 |
| 2022-09-16 | 88.500 | 92.000 | 84.100 | 84.100 | 84.100 | 337,701 |
| 2022-09-15 | 89.900 | 93.200 | 87.200 | 89.000 | 89.000 | 531,816 |
| 2022-09-14 | 85.400 | 89.000 | 84.000 | 88.600 | 88.600 | 114,403 |
| 2022-09-13 | 83.000 | 95.000 | 83.000 | 83.000 | 83.000 | 112,817 |
| 2022-09-12 | 86.100 | 92.500 | 83.759 | 91.000 | 91.000 | 450,016 |
| 2022-09-09 | 86.000 | 90.600 | 81.300 | 89.000 | 89.000 | 507,239 |
| 2022-09-08 | 87.000 | 89.600 | 84.956 | 87.300 | 87.300 | 193,256 |
| 2022-09-07 | 85.000 | 88.600 | 81.400 | 85.100 | 85.100 | 214,528 |
| 2022-09-06 | 80.500 | 91.600 | 78.000 | 86.600 | 86.600 | 666,243 |
| 2022-09-05 | 81.100 | 84.100 | 77.000 | 81.500 | 81.500 | 209,810 |
| 2022-09-02 | 83.000 | 83.000 | 78.400 | 82.000 | 82.000 | 86,668 |
| 2022-09-01 | 81.200 | 82.200 | 78.800 | 78.800 | 78.800 | 162,747 |
| 2022-08-31 | 82.000 | 86.200 | 78.900 | 81.000 | 81.000 | 126,157 |
| 2022-08-30 | 85.000 | 85.000 | 80.500 | 83.100 | 83.100 | 193,689 |
| 2022-08-26 | 82.000 | 84.900 | 80.900 | 82.900 | 82.900 | 174,050 |
| 2022-08-25 | 80.200 | 85.000 | 79.791 | 84.200 | 84.200 | 808,500 |
| 2022-08-24 | 79.200 | 81.000 | 79.100 | 80.550 | 80.550 | 257,265 |
| 2022-08-23 | 82.200 | 83.000 | 78.700 | 79.000 | 79.000 | 115,548 |
| 2022-08-22 | 81.700 | 83.700 | 80.400 | 83.000 | 83.000 | 90,041 |
| 2022-08-19 | 83.000 | 87.084 | 79.900 | 83.800 | 83.800 | 885,699 |
| 2022-08-18 | 84.400 | 87.000 | 82.400 | 83.900 | 83.900 | 290,743 |
| 2022-08-17 | 85.100 | 86.764 | 84.289 | 84.600 | 84.600 | 328,822 |
| 2022-08-16 | 87.300 | 88.500 | 84.184 | 87.600 | 87.600 | 281,089 |
| 2022-08-15 | 86.500 | 89.000 | 85.100 | 86.900 | 86.900 | 189,420 |
| 2022-08-12 | 88.600 | 89.000 | 85.518 | 88.300 | 88.300 | 227,747 |
| 2022-08-11 | 88.500 | 91.900 | 86.800 | 88.100 | 88.100 | 345,641 |
| 2022-08-10 | 93.000 | 93.000 | 89.111 | 92.000 | 92.000 | 173,491 |
| 2022-08-09 | 92.900 | 96.600 | 88.700 | 90.700 | 90.700 | 320,602 |
| 2022-08-08 | 91.900 | 96.252 | 89.600 | 93.300 | 93.300 | 355,330 |
| 2022-08-05 | 88.000 | 91.800 | 85.030 | 91.400 | 91.400 | 822,623 |
| 2022-08-04 | 85.700 | 90.000 | 85.700 | 87.700 | 87.700 | 496,124 |
| 2022-08-03 | 82.800 | 88.600 | 80.200 | 87.900 | 87.900 | 463,520 |
| 2022-08-02 | 84.700 | 86.900 | 81.870 | 85.000 | 85.000 | 329,188 |
| 2022-08-01 | 83.700 | 86.100 | 78.900 | 82.800 | 82.800 | 271,002 |
| 2022-07-29 | 82.000 | 86.700 | 79.577 | 82.100 | 82.100 | 257,016 |
| 2022-07-28 | 85.600 | 87.600 | 79.600 | 80.600 | 80.600 | 300,600 |
| 2022-07-27 | 82.200 | 84.000 | 81.100 | 83.300 | 83.300 | 354,657 |
| 2022-07-26 | 80.400 | 86.119 | 79.500 | 84.000 | 84.000 | 857,208 |
| 2022-07-25 | 82.600 | 84.400 | 80.300 | 81.800 | 81.800 | 218,998 |
| 2022-07-22 | 79.800 | 83.100 | 79.400 | 82.000 | 82.000 | 249,442 |
| 2022-07-21 | 78.000 | 81.100 | 78.000 | 78.000 | 78.000 | 293,756 |
| 2022-07-20 | 75.700 | 83.000 | 72.000 | 79.300 | 79.300 | 588,936 |
| 2022-07-19 | 75.300 | 76.500 | 74.600 | 75.700 | 75.700 | 108,773 |
| 2022-07-18 | 76.400 | 76.400 | 72.000 | 72.000 | 72.000 | 270,105 |
| 2022-07-15 | 73.000 | 75.522 | 72.500 | 74.600 | 74.600 | 302,601 |
| 2022-07-14 | 76.500 | 76.500 | 73.600 | 73.600 | 73.600 | 315,628 |
| 2022-07-13 | 77.000 | 78.700 | 73.000 | 73.000 | 73.000 | 66,800 |
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.