Metro Bank PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	92.700	94.700	90.600	94.700	94.700	153,720
2022-04-12	92.600	93.900	91.000	93.000	93.000	241,704
2022-04-11	97.000	97.000	93.500	94.600	94.600	544,469
2022-04-08	94.600	96.464	93.700	96.000	96.000	703,122
2022-04-07	88.700	94.700	88.700	93.800	93.800	434,891
2022-04-06	94.700	94.700	88.700	88.700	88.700	523,927
2022-04-05	88.000	93.600	87.500	93.100	93.100	782,678
2022-04-04	86.000	89.000	85.300	87.800	87.800	362,492
2022-04-01	87.700	89.710	86.400	87.400	87.400	1,149,794
2022-03-31	90.450	90.950	89.150	89.850	89.850	486,531
2022-03-30	86.650	89.600	84.950	89.600	89.600	509,771
2022-03-29	85.000	90.350	84.680	89.400	89.400	679,890
2022-03-28	86.500	91.000	85.120	86.950	86.950	489,976
2022-03-25	84.800	87.700	82.100	87.700	87.700	80,756
2022-03-24	86.850	87.050	85.000	85.750	85.750	272,798
2022-03-23	87.400	89.150	83.400	86.700	86.700	231,870
2022-03-22	86.700	88.918	85.563	88.100	88.100	132,713
2022-03-21	85.150	89.300	85.100	86.200	86.200	254,086
2022-03-18	84.250	90.000	84.250	88.050	88.050	327,978
2022-03-17	81.900	89.100	81.900	87.900	87.900	672,179
2022-03-16	79.000	87.250	79.000	85.600	85.600	884,293
2022-03-15	82.150	85.650	81.650	83.800	83.800	274,488
2022-03-14	80.400	87.483	80.400	85.000	85.000	453,258
2022-03-11	80.300	85.118	80.300	82.600	82.600	590,603
2022-03-10	82.550	87.950	82.450	83.450	83.450	626,908
2022-03-09	80.000	87.700	80.000	87.700	87.700	1,072,044
2022-03-08	82.550	85.872	77.850	79.900	79.900	613,776
2022-03-07	83.150	83.192	70.890	79.150	79.150	1,677,270
2022-03-04	91.650	93.900	80.300	80.300	80.300	1,327,013
2022-03-03	94.850	94.850	88.000	90.450	90.450	959,650
2022-03-02	90.200	94.650	87.350	93.700	93.700	886,167
2022-03-01	87.000	93.350	87.000	88.000	88.000	502,969
2022-02-28	90.500	92.250	87.850	90.500	90.500	721,023
2022-02-25	92.150	95.100	90.034	91.750	91.750	957,007
2022-02-24	97.000	97.000	88.060	90.900	90.900	1,520,274
2022-02-23	93.450	97.500	88.350	97.500	97.500	542,914
2022-02-22	95.500	97.516	89.850	93.750	93.750	384,092
2022-02-21	94.000	97.950	91.000	93.800	93.800	482,956
2022-02-18	94.700	96.200	92.900	93.800	93.800	641,688
2022-02-17	94.350	100.80	93.223	95.500	95.500	580,509
2022-02-16	97.000	100.30	95.282	96.000	96.000	717,514
2022-02-15	98.500	99.900	95.400	96.200	96.200	1,750,446
2022-02-14	99.150	104.70	99.000	99.500	99.500	496,692
2022-02-11	102.40	104.80	98.050	104.20	104.20	285,698
2022-02-10	103.70	104.90	101.00	103.30	103.30	789,009
2022-02-09	99.250	103.70	95.200	103.70	103.70	751,595
2022-02-08	100.70	102.30	97.542	101.80	101.80	600,528
2022-02-07	101.10	103.10	97.650	100.20	100.20	715,627
2022-02-04	97.900	101.70	94.800	97.650	97.650	390,954
2022-02-03	99.550	102.50	97.260	100.50	100.50	572,666
2022-02-02	100.30	103.90	96.050	98.950	98.950	652,946
2022-02-01	99.700	102.30	96.241	97.750	97.750	384,323
2022-01-31	95.800	100.40	94.418	97.000	97.000	469,767
2022-01-28	99.500	102.30	96.200	96.200	96.200	504,754
2022-01-27	98.450	101.30	96.750	99.550	99.550	535,495
2022-01-26	101.90	101.90	96.260	98.600	98.600	289,553
2022-01-25	97.650	101.90	95.028	99.800	99.800	581,220
2022-01-24	102.20	104.40	95.400	95.400	95.400	1,011,913
2022-01-21	102.10	103.40	98.550	101.80	101.80	719,505
2022-01-20	103.10	105.80	100.60	100.60	100.60	602,993

← NewerPage 20 of 22 · 1,262 trading daysOlder →

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.