Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 180.00 | 180.00 | 174.40 | 174.80 | 174.80 | 659,208 |
| 2026-07-22 | 175.80 | 181.60 | 172.20 | 177.20 | 177.20 | 1,358,441 |
| 2026-07-21 | 170.40 | 177.20 | 168.40 | 175.60 | 175.60 | 842,980 |
| 2026-07-20 | 169.80 | 175.00 | 166.40 | 170.60 | 170.60 | 885,090 |
| 2026-07-17 | 170.40 | 172.61 | 164.40 | 169.60 | 169.60 | 356,508 |
| 2026-07-16 | 169.60 | 170.00 | 164.80 | 169.80 | 169.80 | 418,151 |
| 2026-07-15 | 163.20 | 170.80 | 163.20 | 167.80 | 167.80 | 238,995 |
| 2026-07-14 | 172.40 | 172.40 | 163.40 | 169.40 | 169.40 | 607,417 |
| 2026-07-13 | 169.20 | 171.20 | 166.52 | 168.40 | 168.40 | 333,332 |
| 2026-07-10 | 172.00 | 172.00 | 167.80 | 169.00 | 169.00 | 363,416 |
| 2026-07-09 | 175.00 | 175.00 | 167.80 | 169.60 | 169.60 | 307,206 |
| 2026-07-08 | 174.80 | 174.80 | 167.40 | 170.40 | 170.40 | 593,858 |
| 2026-07-07 | 173.60 | 176.54 | 172.00 | 174.00 | 174.00 | 712,189 |
| 2026-07-06 | 177.80 | 177.80 | 171.00 | 174.80 | 174.80 | 382,467 |
| 2026-07-03 | 167.60 | 177.20 | 167.60 | 174.00 | 174.00 | 859,686 |
| 2026-07-02 | 170.80 | 175.40 | 170.00 | 175.00 | 175.00 | 1,076,024 |
| 2026-07-01 | 170.00 | 172.00 | 162.20 | 171.80 | 171.80 | 1,060,330 |
| 2026-06-30 | 179.00 | 179.00 | 161.40 | 163.80 | 163.80 | 1,429,218 |
| 2026-06-29 | 176.00 | 177.00 | 170.00 | 170.40 | 170.40 | 373,755 |
| 2026-06-26 | 163.00 | 174.60 | 163.00 | 174.60 | 174.60 | 1,072,176 |
| 2026-06-25 | 160.60 | 172.80 | 160.60 | 172.80 | 172.80 | 1,182,992 |
| 2026-06-24 | 165.00 | 170.00 | 160.00 | 168.20 | 168.20 | 994,695 |
| 2026-06-23 | 170.00 | 170.00 | 161.40 | 166.60 | 166.60 | 3,550,959 |
| 2026-06-22 | 162.60 | 170.00 | 162.60 | 166.80 | 166.80 | 596,120 |
| 2026-06-19 | 162.60 | 170.00 | 162.60 | 166.20 | 166.20 | 802,643 |
| 2026-06-18 | 175.80 | 175.80 | 165.60 | 169.00 | 169.00 | 546,849 |
| 2026-06-17 | 172.80 | 174.80 | 167.00 | 171.20 | 171.20 | 572,428 |
| 2026-06-16 | 163.60 | 173.46 | 163.60 | 172.00 | 172.00 | 619,929 |
| 2026-06-15 | 171.00 | 173.00 | 163.00 | 172.20 | 172.20 | 1,360,126 |
| 2026-06-12 | 167.20 | 167.20 | 158.40 | 165.20 | 165.20 | 1,104,886 |
| 2026-06-11 | 160.20 | 163.40 | 156.60 | 160.00 | 160.00 | 1,373,171 |
| 2026-06-10 | 158.20 | 160.80 | 155.40 | 160.40 | 160.40 | 670,220 |
| 2026-06-09 | 160.00 | 167.40 | 156.80 | 157.40 | 157.40 | 759,970 |
| 2026-06-08 | 158.00 | 159.20 | 155.60 | 157.60 | 157.60 | 560,272 |
| 2026-06-05 | 164.00 | 165.00 | 159.40 | 160.00 | 160.00 | 556,359 |
| 2026-06-04 | 167.00 | 173.90 | 163.00 | 164.80 | 164.80 | 729,979 |
| 2026-06-03 | 171.60 | 172.20 | 168.00 | 168.00 | 168.00 | 602,551 |
| 2026-06-02 | 179.80 | 179.80 | 171.00 | 171.20 | 171.20 | 695,459 |
| 2026-06-01 | 166.00 | 175.80 | 166.00 | 174.00 | 174.00 | 862,421 |
| 2026-05-29 | 166.60 | 172.60 | 164.60 | 172.40 | 172.40 | 2,706,239 |
| 2026-05-28 | 158.80 | 168.20 | 154.80 | 165.60 | 165.60 | 968,932 |
| 2026-05-27 | 159.00 | 159.00 | 155.60 | 156.80 | 156.80 | 389,057 |
| 2026-05-26 | 155.00 | 157.40 | 153.00 | 157.00 | 157.00 | 635,204 |
| 2026-05-22 | 147.00 | 155.00 | 147.00 | 153.40 | 153.40 | 530,918 |
| 2026-05-21 | 151.60 | 154.00 | 146.40 | 154.00 | 154.00 | 1,001,172 |
| 2026-05-20 | 144.20 | 150.60 | 142.20 | 149.20 | 149.20 | 894,163 |
| 2026-05-19 | 150.00 | 150.00 | 142.80 | 144.80 | 144.80 | 657,528 |
| 2026-05-18 | 144.40 | 146.00 | 141.40 | 144.00 | 144.00 | 380,467 |
| 2026-05-15 | 141.80 | 148.00 | 141.80 | 145.00 | 145.00 | 638,161 |
| 2026-05-14 | 141.20 | 153.20 | 141.20 | 148.00 | 148.00 | 845,969 |
| 2026-05-13 | 154.20 | 154.20 | 145.20 | 146.80 | 146.80 | 590,624 |
| 2026-05-12 | 153.00 | 155.00 | 145.80 | 147.60 | 147.60 | 819,355 |
| 2026-05-11 | 153.60 | 158.80 | 153.00 | 156.40 | 156.40 | 910,946 |
| 2026-05-08 | 154.00 | 155.80 | 152.71 | 154.00 | 154.00 | 687,816 |
| 2026-05-07 | 156.40 | 159.40 | 154.80 | 155.20 | 155.20 | 927,340 |
| 2026-05-06 | 152.20 | 159.80 | 149.74 | 156.00 | 156.00 | 2,113,148 |
| 2026-05-05 | 151.00 | 151.00 | 144.86 | 149.80 | 149.80 | 689,103 |
| 2026-05-01 | 149.60 | 149.60 | 143.61 | 148.80 | 148.80 | 820,747 |
| 2026-04-30 | 146.00 | 149.60 | 138.80 | 149.20 | 149.20 | 1,495,784 |
| 2026-04-29 | 147.80 | 147.80 | 138.20 | 138.60 | 138.60 | 403,564 |
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.