Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 147.80 | 147.80 | 138.20 | 138.60 | 138.60 | 403,564 |
| 2026-04-28 | 144.40 | 144.40 | 137.20 | 140.80 | 140.80 | 603,940 |
| 2026-04-27 | 133.40 | 140.40 | 133.40 | 139.40 | 139.40 | 643,346 |
| 2026-04-24 | 142.60 | 144.20 | 137.00 | 137.60 | 137.60 | 685,026 |
| 2026-04-23 | 150.40 | 150.40 | 138.00 | 140.60 | 140.60 | 1,216,442 |
| 2026-04-22 | 151.20 | 151.20 | 141.60 | 143.80 | 143.80 | 499,361 |
| 2026-04-21 | 143.40 | 146.80 | 142.40 | 144.60 | 144.60 | 574,127 |
| 2026-04-20 | 151.80 | 151.80 | 142.40 | 143.40 | 143.40 | 652,451 |
| 2026-04-17 | 141.80 | 147.20 | 140.00 | 145.20 | 145.20 | 1,104,944 |
| 2026-04-16 | 141.60 | 143.20 | 140.40 | 141.60 | 141.60 | 685,060 |
| 2026-04-15 | 142.40 | 145.00 | 141.00 | 141.60 | 141.60 | 3,165,080 |
| 2026-04-14 | 146.40 | 147.20 | 140.00 | 142.80 | 142.80 | 1,315,936 |
| 2026-04-13 | 137.00 | 140.40 | 133.45 | 140.00 | 140.00 | 2,055,555 |
| 2026-04-10 | 132.60 | 138.20 | 131.80 | 137.80 | 137.80 | 1,906,682 |
| 2026-04-09 | 132.60 | 132.60 | 127.10 | 131.80 | 131.80 | 1,596,268 |
| 2026-04-08 | 128.20 | 132.00 | 124.80 | 129.00 | 129.00 | 1,550,818 |
| 2026-04-07 | 125.00 | 125.00 | 118.00 | 122.40 | 122.40 | 1,213,610 |
| 2026-04-02 | 121.60 | 122.40 | 118.00 | 122.00 | 122.00 | 1,032,122 |
| 2026-04-01 | 118.00 | 122.60 | 118.00 | 122.60 | 122.60 | 1,376,490 |
| 2026-03-31 | 118.80 | 118.80 | 113.60 | 117.80 | 117.80 | 736,089 |
| 2026-03-30 | 118.60 | 118.60 | 110.80 | 113.60 | 113.60 | 837,349 |
| 2026-03-27 | 115.20 | 116.20 | 112.60 | 113.60 | 113.60 | 532,489 |
| 2026-03-26 | 116.60 | 117.20 | 114.40 | 116.00 | 116.00 | 749,499 |
| 2026-03-25 | 116.00 | 118.20 | 111.80 | 117.40 | 117.40 | 1,202,380 |
| 2026-03-24 | 111.00 | 117.00 | 108.00 | 114.00 | 114.00 | 511,659 |
| 2026-03-23 | 107.00 | 114.60 | 105.60 | 112.60 | 112.60 | 1,258,840 |
| 2026-03-20 | 113.00 | 114.47 | 108.80 | 110.40 | 110.40 | 3,039,164 |
| 2026-03-19 | 108.60 | 114.20 | 108.40 | 112.00 | 112.00 | 3,912,232 |
| 2026-03-18 | 113.80 | 116.60 | 113.40 | 115.40 | 115.40 | 869,200 |
| 2026-03-17 | 112.60 | 114.60 | 110.68 | 113.20 | 113.20 | 803,906 |
| 2026-03-16 | 110.80 | 114.00 | 109.20 | 111.80 | 111.80 | 563,802 |
| 2026-03-13 | 110.00 | 115.00 | 109.40 | 110.80 | 110.80 | 776,186 |
| 2026-03-12 | 116.00 | 116.00 | 110.20 | 112.20 | 112.20 | 772,583 |
| 2026-03-11 | 115.80 | 118.00 | 114.20 | 115.00 | 115.00 | 724,636 |
| 2026-03-10 | 114.80 | 117.20 | 113.00 | 116.00 | 116.00 | 2,409,080 |
| 2026-03-09 | 115.40 | 115.40 | 110.20 | 112.00 | 112.00 | 1,508,052 |
| 2026-03-06 | 113.80 | 118.20 | 113.60 | 117.20 | 117.20 | 1,884,006 |
| 2026-03-05 | 112.00 | 116.20 | 110.20 | 114.80 | 114.80 | 1,880,142 |
| 2026-03-04 | 111.20 | 124.80 | 110.20 | 112.00 | 112.00 | 3,848,061 |
| 2026-03-03 | 126.00 | 126.00 | 114.20 | 114.20 | 114.20 | 1,068,286 |
| 2026-03-02 | 116.60 | 123.00 | 116.00 | 121.00 | 121.00 | 1,286,027 |
| 2026-02-27 | 123.80 | 130.80 | 122.00 | 124.40 | 124.40 | 918,059 |
| 2026-02-26 | 132.00 | 132.00 | 125.60 | 125.80 | 125.80 | 336,699 |
| 2026-02-25 | 123.60 | 130.20 | 123.00 | 127.80 | 127.80 | 345,291 |
| 2026-02-24 | 122.00 | 127.60 | 122.00 | 127.20 | 127.20 | 693,572 |
| 2026-02-23 | 129.00 | 129.00 | 123.20 | 127.00 | 127.00 | 399,007 |
| 2026-02-20 | 132.60 | 132.60 | 127.00 | 129.40 | 129.40 | 321,613 |
| 2026-02-19 | 130.40 | 132.40 | 128.71 | 129.80 | 129.80 | 305,445 |
| 2026-02-18 | 132.60 | 132.60 | 129.00 | 131.80 | 131.80 | 406,304 |
| 2026-02-17 | 132.60 | 132.60 | 125.00 | 129.40 | 129.40 | 302,746 |
| 2026-02-16 | 127.80 | 132.40 | 126.00 | 126.60 | 126.60 | 198,350 |
| 2026-02-13 | 128.40 | 128.40 | 124.52 | 127.60 | 127.60 | 408,148 |
| 2026-02-12 | 125.00 | 130.68 | 125.00 | 127.00 | 127.00 | 407,671 |
| 2026-02-11 | 135.80 | 135.80 | 128.80 | 129.00 | 129.00 | 379,713 |
| 2026-02-10 | 135.40 | 135.40 | 128.20 | 131.80 | 131.80 | 391,236 |
| 2026-02-09 | 130.80 | 132.40 | 125.60 | 129.60 | 129.60 | 1,563,087 |
| 2026-02-06 | 123.20 | 132.92 | 123.20 | 130.00 | 130.00 | 710,635 |
| 2026-02-05 | 140.00 | 140.00 | 128.40 | 128.40 | 128.40 | 945,347 |
| 2026-02-04 | 134.80 | 136.20 | 131.40 | 133.40 | 133.40 | 890,637 |
| 2026-02-03 | 134.60 | 136.39 | 133.80 | 135.20 | 135.20 | 696,920 |
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.