Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 132.80 | 135.51 | 128.40 | 134.40 | 134.40 | 429,983 |
| 2026-01-30 | 134.80 | 136.20 | 132.20 | 133.20 | 133.20 | 631,471 |
| 2026-01-29 | 137.40 | 137.40 | 130.00 | 132.60 | 132.60 | 784,434 |
| 2026-01-28 | 134.40 | 138.80 | 132.24 | 133.60 | 133.60 | 792,689 |
| 2026-01-27 | 131.40 | 134.60 | 127.60 | 134.60 | 134.60 | 1,017,782 |
| 2026-01-26 | 121.00 | 131.60 | 121.00 | 130.00 | 130.00 | 518,455 |
| 2026-01-23 | 130.40 | 132.82 | 128.40 | 130.00 | 130.00 | 646,120 |
| 2026-01-22 | 129.00 | 131.20 | 128.11 | 129.80 | 129.80 | 953,818 |
| 2026-01-21 | 127.00 | 128.80 | 123.60 | 128.20 | 128.20 | 670,527 |
| 2026-01-20 | 126.80 | 130.00 | 126.80 | 128.40 | 128.40 | 632,409 |
| 2026-01-19 | 130.80 | 131.00 | 126.82 | 128.60 | 128.60 | 756,389 |
| 2026-01-16 | 128.60 | 131.00 | 126.40 | 130.80 | 130.80 | 631,014 |
| 2026-01-15 | 132.00 | 132.00 | 128.11 | 129.00 | 129.00 | 783,549 |
| 2026-01-14 | 127.80 | 130.40 | 124.00 | 129.40 | 129.40 | 1,800,835 |
| 2026-01-13 | 122.00 | 126.00 | 122.00 | 124.20 | 124.20 | 694,982 |
| 2026-01-12 | 121.80 | 127.80 | 121.80 | 125.00 | 125.00 | 493,214 |
| 2026-01-09 | 122.40 | 126.40 | 122.40 | 124.60 | 124.60 | 460,159 |
| 2026-01-08 | 122.40 | 126.80 | 122.40 | 124.80 | 124.80 | 546,348 |
| 2026-01-07 | 120.00 | 126.00 | 120.00 | 125.80 | 125.80 | 690,195 |
| 2026-01-06 | 126.00 | 126.00 | 120.20 | 125.40 | 125.40 | 1,853,035 |
| 2026-01-05 | 121.00 | 122.80 | 118.90 | 122.80 | 122.80 | 2,815,409 |
| 2026-01-02 | 123.60 | 123.60 | 117.60 | 119.40 | 119.40 | 5,598,206 |
| 2025-12-31 | 123.60 | 123.60 | 118.80 | 120.60 | 120.60 | 121,817 |
| 2025-12-30 | 121.00 | 122.20 | 119.40 | 121.40 | 121.40 | 872,999 |
| 2025-12-29 | 121.00 | 121.00 | 119.00 | 119.60 | 119.60 | 771,545 |
| 2025-12-24 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 279,930 |
| 2025-12-23 | 120.40 | 121.00 | 118.60 | 119.20 | 119.20 | 1,129,789 |
| 2025-12-22 | 118.00 | 120.40 | 115.20 | 120.40 | 120.40 | 714,921 |
| 2025-12-19 | 114.60 | 120.80 | 114.60 | 117.00 | 117.00 | 1,448,485 |
| 2025-12-18 | 117.20 | 118.40 | 113.40 | 117.40 | 117.40 | 557,820 |
| 2025-12-17 | 112.00 | 118.40 | 112.00 | 115.40 | 115.40 | 1,712,625 |
| 2025-12-16 | 117.20 | 117.20 | 112.20 | 113.60 | 113.60 | 901,188 |
| 2025-12-15 | 112.00 | 116.60 | 112.00 | 114.40 | 114.40 | 1,018,531 |
| 2025-12-12 | 117.20 | 118.00 | 114.20 | 115.00 | 115.00 | 565,232 |
| 2025-12-11 | 115.00 | 116.80 | 113.40 | 115.40 | 115.40 | 782,964 |
| 2025-12-10 | 114.40 | 116.20 | 111.80 | 116.20 | 116.20 | 773,906 |
| 2025-12-09 | 112.60 | 115.00 | 112.40 | 113.80 | 113.80 | 2,631,123 |
| 2025-12-08 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 628,667 |
| 2025-12-05 | 110.00 | 115.41 | 110.00 | 113.20 | 113.20 | 1,213,708 |
| 2025-12-04 | 110.40 | 111.60 | 108.40 | 110.80 | 110.80 | 536,749 |
| 2025-12-03 | 110.20 | 111.42 | 108.20 | 110.20 | 110.20 | 1,503,825 |
| 2025-12-02 | 107.00 | 110.40 | 105.60 | 110.20 | 110.20 | 7,084,218 |
| 2025-12-01 | 109.00 | 109.00 | 104.60 | 107.40 | 107.40 | 1,742,745 |
| 2025-11-28 | 105.80 | 107.80 | 105.20 | 106.00 | 106.00 | 1,418,229 |
| 2025-11-27 | 106.00 | 107.57 | 103.80 | 106.60 | 106.60 | 2,576,839 |
| 2025-11-26 | 99.000 | 106.00 | 98.951 | 105.20 | 105.20 | 1,224,440 |
| 2025-11-25 | 102.80 | 102.80 | 98.300 | 100.00 | 100.00 | 1,574,641 |
| 2025-11-24 | 98.700 | 104.00 | 98.700 | 102.80 | 102.80 | 799,909 |
| 2025-11-21 | 101.40 | 103.40 | 100.40 | 102.20 | 102.20 | 655,356 |
| 2025-11-20 | 108.60 | 108.60 | 102.85 | 104.20 | 104.20 | 756,072 |
| 2025-11-19 | 102.00 | 105.40 | 102.00 | 103.60 | 103.60 | 398,554 |
| 2025-11-18 | 106.60 | 107.60 | 103.20 | 105.40 | 105.40 | 690,092 |
| 2025-11-17 | 105.80 | 107.80 | 105.20 | 107.80 | 107.80 | 577,100 |
| 2025-11-14 | 112.80 | 112.80 | 106.00 | 106.60 | 106.60 | 1,256,380 |
| 2025-11-13 | 107.00 | 116.00 | 107.00 | 109.60 | 109.60 | 779,100 |
| 2025-11-12 | 116.00 | 116.00 | 110.80 | 110.80 | 110.80 | 425,930 |
| 2025-11-11 | 112.60 | 114.00 | 111.40 | 112.20 | 112.20 | 1,048,096 |
| 2025-11-10 | 111.20 | 114.60 | 110.75 | 111.80 | 111.80 | 1,506,445 |
| 2025-11-07 | 117.60 | 117.60 | 110.00 | 111.00 | 111.00 | 1,051,012 |
| 2025-11-06 | 115.80 | 118.40 | 112.11 | 113.40 | 113.40 | 1,557,293 |
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.