Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 114.40 | 119.40 | 109.80 | 118.00 | 118.00 | 3,123,008 |
| 2025-11-04 | 113.60 | 117.40 | 108.60 | 109.00 | 109.00 | 1,994,024 |
| 2025-11-03 | 119.20 | 119.20 | 115.40 | 115.40 | 115.40 | 1,005,333 |
| 2025-10-31 | 116.00 | 117.60 | 115.20 | 117.00 | 117.00 | 340,877 |
| 2025-10-30 | 114.80 | 119.60 | 113.60 | 116.60 | 116.60 | 921,738 |
| 2025-10-29 | 116.40 | 119.20 | 116.20 | 118.60 | 118.60 | 654,815 |
| 2025-10-28 | 109.40 | 116.80 | 109.40 | 116.00 | 116.00 | 735,665 |
| 2025-10-27 | 113.80 | 116.52 | 113.20 | 115.40 | 115.40 | 832,542 |
| 2025-10-24 | 112.20 | 113.60 | 110.40 | 113.60 | 113.60 | 433,827 |
| 2025-10-23 | 113.40 | 113.80 | 111.20 | 112.00 | 112.00 | 433,693 |
| 2025-10-22 | 107.00 | 113.40 | 107.00 | 112.20 | 112.20 | 819,328 |
| 2025-10-21 | 111.80 | 111.80 | 109.60 | 110.80 | 110.80 | 491,793 |
| 2025-10-20 | 111.00 | 112.40 | 109.40 | 111.60 | 111.60 | 373,675 |
| 2025-10-17 | 113.00 | 117.80 | 109.50 | 110.00 | 110.00 | 1,590,883 |
| 2025-10-16 | 113.00 | 116.40 | 113.00 | 115.20 | 115.20 | 561,106 |
| 2025-10-15 | 116.80 | 118.20 | 113.39 | 115.40 | 115.40 | 1,513,787 |
| 2025-10-14 | 115.00 | 117.80 | 114.60 | 116.60 | 116.60 | 549,369 |
| 2025-10-13 | 118.00 | 119.80 | 115.80 | 117.40 | 117.40 | 479,766 |
| 2025-10-10 | 120.20 | 120.20 | 116.60 | 116.60 | 116.60 | 559,974 |
| 2025-10-09 | 116.80 | 121.60 | 116.80 | 119.40 | 119.40 | 1,274,529 |
| 2025-10-08 | 117.60 | 120.60 | 117.00 | 120.60 | 120.60 | 1,460,415 |
| 2025-10-07 | 116.20 | 118.06 | 116.00 | 117.20 | 117.20 | 643,062 |
| 2025-10-06 | 117.40 | 121.00 | 116.40 | 117.20 | 117.20 | 834,857 |
| 2025-10-03 | 121.00 | 122.60 | 119.72 | 120.60 | 120.60 | 1,518,614 |
| 2025-10-02 | 119.80 | 122.00 | 119.00 | 120.40 | 120.40 | 755,261 |
| 2025-10-01 | 120.60 | 121.80 | 117.60 | 119.40 | 119.40 | 1,378,233 |
| 2025-09-30 | 120.60 | 124.20 | 120.00 | 121.20 | 121.20 | 1,261,610 |
| 2025-09-29 | 120.20 | 124.80 | 119.80 | 120.60 | 120.60 | 1,217,154 |
| 2025-09-26 | 116.00 | 122.00 | 116.00 | 121.20 | 121.20 | 666,070 |
| 2025-09-25 | 125.60 | 125.60 | 119.00 | 120.00 | 120.00 | 5,822,653 |
| 2025-09-24 | 122.80 | 123.80 | 121.00 | 121.80 | 121.80 | 396,702 |
| 2025-09-23 | 123.00 | 124.80 | 121.20 | 122.60 | 122.60 | 812,488 |
| 2025-09-22 | 122.00 | 124.00 | 119.20 | 122.00 | 122.00 | 1,693,958 |
| 2025-09-19 | 122.80 | 124.80 | 120.60 | 120.60 | 120.60 | 1,386,488 |
| 2025-09-18 | 122.80 | 125.20 | 121.80 | 125.00 | 125.00 | 1,331,458 |
| 2025-09-17 | 124.80 | 128.60 | 123.00 | 123.40 | 123.40 | 500,176 |
| 2025-09-16 | 126.80 | 130.20 | 123.40 | 124.00 | 124.00 | 653,022 |
| 2025-09-15 | 129.00 | 131.20 | 125.80 | 127.00 | 127.00 | 1,078,800 |
| 2025-09-12 | 130.00 | 130.00 | 126.20 | 127.40 | 127.40 | 343,949 |
| 2025-09-11 | 125.80 | 130.00 | 125.66 | 128.00 | 128.00 | 559,732 |
| 2025-09-10 | 122.00 | 128.60 | 122.00 | 126.60 | 126.60 | 646,603 |
| 2025-09-09 | 130.00 | 130.00 | 124.90 | 125.80 | 125.80 | 409,161 |
| 2025-09-08 | 123.80 | 128.60 | 123.07 | 128.00 | 128.00 | 646,578 |
| 2025-09-05 | 119.40 | 125.60 | 119.40 | 124.00 | 124.00 | 434,050 |
| 2025-09-04 | 117.60 | 125.80 | 117.60 | 124.00 | 124.00 | 679,547 |
| 2025-09-03 | 125.00 | 125.00 | 121.00 | 121.60 | 121.60 | 895,210 |
| 2025-09-02 | 121.60 | 123.80 | 120.80 | 121.40 | 121.40 | 1,018,737 |
| 2025-09-01 | 119.20 | 123.58 | 118.60 | 122.60 | 122.60 | 1,018,421 |
| 2025-08-29 | 123.20 | 128.80 | 117.60 | 118.00 | 118.00 | 1,831,959 |
| 2025-08-28 | 130.20 | 131.40 | 127.80 | 127.80 | 127.80 | 322,929 |
| 2025-08-27 | 125.20 | 130.20 | 125.20 | 129.60 | 129.60 | 688,415 |
| 2025-08-26 | 122.20 | 130.00 | 122.20 | 130.00 | 130.00 | 1,064,071 |
| 2025-08-22 | 127.20 | 129.60 | 126.40 | 129.20 | 129.20 | 668,099 |
| 2025-08-21 | 127.00 | 131.00 | 125.40 | 128.00 | 128.00 | 6,463,429 |
| 2025-08-20 | 125.20 | 129.20 | 120.80 | 127.20 | 127.20 | 2,647,309 |
| 2025-08-19 | 125.80 | 128.00 | 120.40 | 126.40 | 126.40 | 3,438,757 |
| 2025-08-18 | 112.00 | 120.60 | 112.00 | 120.00 | 120.00 | 1,513,533 |
| 2025-08-15 | 108.00 | 114.00 | 108.00 | 113.60 | 113.60 | 1,418,049 |
| 2025-08-14 | 108.00 | 111.80 | 108.00 | 110.40 | 110.40 | 858,100 |
| 2025-08-13 | 111.80 | 112.60 | 108.40 | 108.80 | 108.80 | 956,203 |
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.