Metro Bank PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	104.20	107.00	101.80	102.60	102.60	511,388
2022-01-18	102.80	107.49	99.400	103.60	103.60	435,433
2022-01-17	107.00	108.20	99.300	103.00	103.00	516,541
2022-01-14	104.90	107.70	98.200	103.20	103.20	344,224
2022-01-13	103.90	105.80	102.00	102.80	102.80	926,159
2022-01-12	102.60	103.90	98.850	101.70	101.70	964,910
2022-01-11	101.10	103.40	99.068	99.500	99.500	352,126
2022-01-10	98.750	103.40	95.250	100.10	100.10	788,383
2022-01-07	105.80	105.80	99.200	101.40	101.40	363,305
2022-01-06	97.700	105.60	96.850	101.20	101.20	653,762
2022-01-05	96.800	103.00	94.250	100.30	100.30	1,453,799
2022-01-04	98.000	99.950	94.350	96.950	96.950	1,204,656
2021-12-31	97.000	97.950	94.500	96.100	96.100	460,325
2021-12-30	98.000	98.000	93.750	95.350	95.350	488,347
2021-12-29	95.550	97.800	93.950	96.450	96.450	762,077
2021-12-24	90.100	97.250	90.100	96.800	96.800	253,483
2021-12-23	95.000	97.350	94.200	94.600	94.600	727,664
2021-12-22	86.000	94.250	85.869	94.250	94.250	1,113,347
2021-12-21	84.700	88.371	84.700	87.950	87.950	718,580
2021-12-20	91.700	91.700	84.750	86.050	86.050	617,228
2021-12-17	90.200	93.200	87.600	89.650	89.650	872,831
2021-12-16	86.650	91.200	83.300	90.900	90.900	2,200,163
2021-12-15	85.300	89.400	82.750	83.000	83.000	971,083
2021-12-14	85.600	90.188	84.200	87.650	87.650	908,074
2021-12-13	90.000	91.750	86.800	86.800	86.800	1,053,195
2021-12-10	90.000	92.350	87.575	88.400	88.400	1,131,521
2021-12-09	91.800	94.750	89.200	90.550	90.550	1,000,025
2021-12-08	96.250	96.850	91.550	93.400	93.400	1,408,795
2021-12-07	95.200	102.00	92.900	95.850	95.850	3,838,554
2021-12-06	97.700	105.30	96.830	97.000	97.000	1,340,695
2021-12-03	101.60	104.40	100.33	100.60	100.60	1,243,633
2021-12-02	102.60	104.30	100.40	101.30	101.30	1,213,460
2021-12-01	100.00	104.20	98.000	102.30	102.30	1,196,387
2021-11-30	104.90	104.90	97.500	100.00	100.00	1,002,047
2021-11-29	96.000	103.90	95.000	99.750	99.750	2,244,385
2021-11-26	98.800	99.056	94.000	96.000	96.000	1,646,130
2021-11-25	101.70	104.60	98.600	99.100	99.100	700,183
2021-11-24	100.50	104.20	98.590	101.00	101.00	657,739
2021-11-23	101.70	102.20	98.000	99.100	99.100	935,295
2021-11-22	98.750	103.60	98.400	102.40	102.40	1,384,683
2021-11-19	106.00	109.35	101.00	101.00	101.00	2,261,902
2021-11-18	112.70	116.34	103.60	106.40	106.40	4,385,498
2021-11-17	128.10	134.80	128.10	132.30	132.30	984,882
2021-11-16	129.10	137.00	127.70	130.00	130.00	904,224
2021-11-15	125.80	136.00	125.80	132.80	132.80	1,046,708
2021-11-12	125.10	129.30	122.10	127.60	127.60	413,923
2021-11-11	123.00	131.80	123.00	128.50	128.50	687,755
2021-11-10	126.50	130.10	123.20	128.70	128.70	778,476
2021-11-09	130.00	131.90	126.50	128.20	128.20	478,519
2021-11-08	137.00	137.62	126.29	130.80	130.80	1,861,271
2021-11-05	138.90	141.40	126.50	131.40	131.40	4,217,995
2021-11-04	100.50	147.80	100.50	133.00	133.00	11,390,920
2021-11-03	104.00	104.85	100.00	103.00	103.00	802,573
2021-11-02	108.20	108.20	102.00	104.00	104.00	343,466
2021-11-01	108.20	108.60	105.20	105.50	105.50	257,012
2021-10-29	103.00	108.00	102.50	105.90	105.90	399,253
2021-10-28	103.10	106.10	102.50	103.40	103.40	350,368
2021-10-27	110.00	110.00	102.78	102.90	102.90	372,371
2021-10-26	105.00	111.80	103.69	105.00	105.00	544,890
2021-10-25	105.00	110.80	103.10	105.00	105.00	286,479

← NewerPage 21 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.