Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 77.000 | 78.700 | 73.000 | 73.000 | 73.000 | 66,800 |
| 2022-07-12 | 76.900 | 78.700 | 75.599 | 78.500 | 78.500 | 124,725 |
| 2022-07-11 | 78.000 | 79.500 | 77.939 | 78.000 | 78.000 | 299,406 |
| 2022-07-08 | 77.000 | 79.900 | 74.940 | 78.000 | 78.000 | 200,456 |
| 2022-07-07 | 73.000 | 78.000 | 73.000 | 77.000 | 77.000 | 141,243 |
| 2022-07-06 | 73.000 | 77.500 | 73.000 | 75.600 | 75.600 | 128,860 |
| 2022-07-05 | 75.700 | 81.100 | 73.692 | 75.700 | 75.700 | 230,778 |
| 2022-07-04 | 73.200 | 80.400 | 73.200 | 78.600 | 78.600 | 151,022 |
| 2022-07-01 | 75.300 | 80.800 | 74.720 | 74.900 | 74.900 | 89,893 |
| 2022-06-30 | 75.600 | 81.100 | 75.500 | 77.200 | 77.200 | 275,682 |
| 2022-06-29 | 77.000 | 81.600 | 77.000 | 79.800 | 79.800 | 309,341 |
| 2022-06-28 | 75.600 | 81.200 | 75.600 | 79.900 | 79.900 | 337,019 |
| 2022-06-27 | 77.500 | 83.100 | 76.500 | 77.500 | 77.500 | 199,655 |
| 2022-06-24 | 76.000 | 82.000 | 75.700 | 80.400 | 80.400 | 459,951 |
| 2022-06-23 | 73.100 | 80.300 | 73.100 | 78.100 | 78.100 | 473,888 |
| 2022-06-22 | 73.300 | 78.900 | 73.300 | 76.000 | 76.000 | 472,825 |
| 2022-06-21 | 71.600 | 78.000 | 71.600 | 76.700 | 76.700 | 273,098 |
| 2022-06-20 | 71.000 | 75.900 | 71.000 | 74.200 | 74.200 | 236,271 |
| 2022-06-17 | 71.000 | 75.300 | 71.000 | 72.000 | 72.000 | 371,553 |
| 2022-06-16 | 72.600 | 75.816 | 70.700 | 70.800 | 70.800 | 414,720 |
| 2022-06-15 | 70.000 | 76.800 | 70.000 | 75.600 | 75.600 | 243,440 |
| 2022-06-14 | 73.000 | 76.229 | 72.300 | 72.900 | 72.900 | 343,305 |
| 2022-06-13 | 75.600 | 77.500 | 72.100 | 73.700 | 73.700 | 585,341 |
| 2022-06-10 | 76.500 | 79.800 | 76.000 | 77.800 | 77.800 | 508,978 |
| 2022-06-09 | 77.300 | 82.800 | 77.200 | 77.400 | 77.400 | 120,532 |
| 2022-06-08 | 76.800 | 79.200 | 76.800 | 77.700 | 77.700 | 164,617 |
| 2022-06-07 | 79.000 | 80.600 | 76.800 | 78.900 | 78.900 | 201,440 |
| 2022-06-06 | 79.000 | 81.235 | 76.800 | 78.900 | 78.900 | 327,050 |
| 2022-06-01 | 78.200 | 79.000 | 76.200 | 77.300 | 77.300 | 285,116 |
| 2022-05-31 | 79.500 | 79.500 | 78.200 | 78.200 | 78.200 | 392,300 |
| 2022-05-30 | 78.900 | 81.800 | 76.950 | 79.500 | 79.500 | 359,320 |
| 2022-05-27 | 81.100 | 81.100 | 78.305 | 79.000 | 79.000 | 235,229 |
| 2022-05-26 | 79.700 | 80.900 | 77.100 | 79.800 | 79.800 | 347,977 |
| 2022-05-25 | 80.000 | 80.900 | 77.500 | 78.700 | 78.700 | 202,177 |
| 2022-05-24 | 81.500 | 83.500 | 78.443 | 79.100 | 79.100 | 788,386 |
| 2022-05-23 | 78.800 | 80.900 | 76.300 | 80.000 | 80.000 | 239,299 |
| 2022-05-20 | 80.000 | 81.835 | 78.327 | 78.800 | 78.800 | 488,143 |
| 2022-05-19 | 79.700 | 80.800 | 76.500 | 78.500 | 78.500 | 1,215,309 |
| 2022-05-18 | 78.600 | 84.800 | 78.600 | 81.900 | 81.900 | 251,656 |
| 2022-05-17 | 81.900 | 83.200 | 80.000 | 80.000 | 80.000 | 209,603 |
| 2022-05-16 | 79.100 | 83.600 | 78.000 | 81.100 | 81.100 | 85,112 |
| 2022-05-13 | 80.700 | 85.800 | 80.000 | 80.000 | 80.000 | 298,774 |
| 2022-05-12 | 81.700 | 84.600 | 75.700 | 79.300 | 79.300 | 679,712 |
| 2022-05-11 | 79.000 | 80.600 | 77.800 | 79.900 | 79.900 | 288,835 |
| 2022-05-10 | 77.800 | 81.000 | 76.945 | 78.700 | 78.700 | 728,220 |
| 2022-05-09 | 81.500 | 81.800 | 76.600 | 78.500 | 78.500 | 1,004,008 |
| 2022-05-06 | 85.000 | 87.300 | 81.000 | 82.000 | 82.000 | 828,542 |
| 2022-05-05 | 90.200 | 92.500 | 85.100 | 85.100 | 85.100 | 436,369 |
| 2022-05-04 | 93.700 | 93.700 | 87.200 | 88.000 | 88.000 | 298,176 |
| 2022-05-03 | 91.200 | 91.700 | 85.200 | 90.900 | 90.900 | 378,035 |
| 2022-04-29 | 87.500 | 88.600 | 86.100 | 88.200 | 88.200 | 339,072 |
| 2022-04-28 | 91.600 | 92.100 | 86.500 | 86.500 | 86.500 | 190,696 |
| 2022-04-27 | 92.300 | 92.500 | 86.000 | 90.000 | 90.000 | 522,661 |
| 2022-04-26 | 88.200 | 89.419 | 85.200 | 86.000 | 86.000 | 544,526 |
| 2022-04-25 | 88.200 | 90.800 | 87.900 | 87.900 | 87.900 | 246,721 |
| 2022-04-22 | 91.400 | 94.110 | 89.180 | 91.300 | 91.300 | 249,818 |
| 2022-04-21 | 91.200 | 92.376 | 89.530 | 89.900 | 89.900 | 265,891 |
| 2022-04-20 | 92.200 | 94.500 | 90.000 | 91.000 | 91.000 | 225,772 |
| 2022-04-19 | 97.000 | 97.000 | 91.000 | 92.700 | 92.700 | 189,713 |
| 2022-04-14 | 95.000 | 97.000 | 93.100 | 94.100 | 94.100 | 205,793 |
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.