Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 108.20 | 110.80 | 106.20 | 109.20 | 109.20 | 2,807,980 |
| 2025-08-11 | 105.00 | 109.20 | 105.00 | 109.00 | 109.00 | 3,386,512 |
| 2025-08-08 | 108.40 | 110.60 | 106.00 | 107.80 | 107.80 | 2,393,526 |
| 2025-08-07 | 114.80 | 114.80 | 106.80 | 110.00 | 110.00 | 5,457,419 |
| 2025-08-06 | 132.00 | 135.80 | 110.60 | 112.40 | 112.40 | 7,582,048 |
| 2025-08-05 | 126.60 | 126.60 | 122.00 | 125.20 | 125.20 | 781,629 |
| 2025-08-04 | 120.00 | 127.31 | 118.00 | 123.00 | 123.00 | 979,767 |
| 2025-08-01 | 129.00 | 129.80 | 123.00 | 123.60 | 123.60 | 1,245,057 |
| 2025-07-31 | 132.20 | 133.20 | 125.80 | 129.00 | 129.00 | 2,685,229 |
| 2025-07-30 | 127.40 | 134.40 | 127.40 | 131.00 | 131.00 | 682,899 |
| 2025-07-29 | 133.20 | 133.20 | 129.40 | 129.40 | 129.40 | 494,956 |
| 2025-07-28 | 133.60 | 135.00 | 130.20 | 130.80 | 130.80 | 374,641 |
| 2025-07-25 | 128.60 | 133.60 | 127.40 | 133.00 | 133.00 | 642,178 |
| 2025-07-24 | 127.00 | 133.20 | 127.00 | 129.60 | 129.60 | 703,254 |
| 2025-07-23 | 137.00 | 137.00 | 129.20 | 131.60 | 131.60 | 406,045 |
| 2025-07-22 | 127.00 | 132.40 | 127.00 | 131.00 | 131.00 | 767,347 |
| 2025-07-21 | 130.80 | 134.20 | 128.40 | 130.40 | 130.40 | 535,281 |
| 2025-07-18 | 127.00 | 131.60 | 127.00 | 129.40 | 129.40 | 548,108 |
| 2025-07-17 | 130.00 | 135.80 | 129.80 | 131.00 | 131.00 | 622,912 |
| 2025-07-16 | 136.00 | 137.80 | 129.80 | 129.80 | 129.80 | 1,184,526 |
| 2025-07-15 | 130.00 | 135.60 | 127.00 | 133.00 | 133.00 | 1,357,705 |
| 2025-07-14 | 137.40 | 138.80 | 130.60 | 133.00 | 133.00 | 669,840 |
| 2025-07-11 | 130.00 | 135.20 | 130.00 | 131.60 | 131.60 | 846,791 |
| 2025-07-10 | 134.00 | 137.60 | 129.60 | 133.60 | 133.60 | 1,261,014 |
| 2025-07-09 | 130.00 | 134.00 | 127.40 | 130.20 | 130.20 | 1,018,008 |
| 2025-07-08 | 132.00 | 133.80 | 129.00 | 129.40 | 129.40 | 1,032,019 |
| 2025-07-07 | 128.20 | 131.80 | 125.40 | 130.00 | 130.00 | 288,299 |
| 2025-07-04 | 129.20 | 129.20 | 124.60 | 128.40 | 128.40 | 452,831 |
| 2025-07-03 | 130.20 | 130.20 | 124.20 | 126.80 | 126.80 | 717,453 |
| 2025-07-02 | 131.00 | 133.40 | 123.53 | 124.20 | 124.20 | 807,027 |
| 2025-07-01 | 133.00 | 133.80 | 128.40 | 128.80 | 128.80 | 780,484 |
| 2025-06-30 | 132.00 | 133.00 | 129.60 | 132.20 | 132.20 | 648,838 |
| 2025-06-27 | 127.20 | 132.00 | 127.20 | 130.00 | 130.00 | 711,799 |
| 2025-06-26 | 128.80 | 130.80 | 126.60 | 130.00 | 130.00 | 635,557 |
| 2025-06-25 | 127.00 | 131.60 | 126.00 | 128.60 | 128.60 | 1,053,940 |
| 2025-06-24 | 128.00 | 130.40 | 126.60 | 127.40 | 127.40 | 520,231 |
| 2025-06-23 | 135.00 | 135.00 | 127.00 | 127.80 | 127.80 | 906,542 |
| 2025-06-20 | 125.80 | 132.00 | 125.60 | 130.80 | 130.80 | 1,637,529 |
| 2025-06-19 | 125.40 | 130.80 | 125.20 | 125.80 | 125.80 | 604,170 |
| 2025-06-18 | 132.00 | 132.00 | 124.76 | 127.40 | 127.40 | 1,255,565 |
| 2025-06-17 | 135.00 | 135.00 | 125.20 | 130.00 | 130.00 | 2,263,961 |
| 2025-06-16 | 126.20 | 132.80 | 118.40 | 132.80 | 132.80 | 8,073,547 |
| 2025-06-13 | 108.40 | 116.40 | 108.40 | 112.20 | 112.20 | 545,209 |
| 2025-06-12 | 110.00 | 112.20 | 109.40 | 112.00 | 112.00 | 1,000,885 |
| 2025-06-11 | 110.00 | 114.40 | 110.00 | 112.40 | 112.40 | 455,631 |
| 2025-06-10 | 115.00 | 117.00 | 110.80 | 114.20 | 114.20 | 2,889,608 |
| 2025-06-09 | 112.40 | 116.00 | 112.40 | 114.80 | 114.80 | 565,263 |
| 2025-06-06 | 114.20 | 116.40 | 110.00 | 114.40 | 114.40 | 663,537 |
| 2025-06-05 | 112.20 | 114.80 | 110.20 | 111.80 | 111.80 | 690,529 |
| 2025-06-04 | 113.20 | 117.60 | 110.00 | 112.20 | 112.20 | 1,244,274 |
| 2025-06-03 | 110.40 | 117.40 | 110.40 | 115.20 | 115.20 | 564,934 |
| 2025-06-02 | 111.60 | 116.80 | 111.60 | 115.00 | 115.00 | 606,794 |
| 2025-05-30 | 114.00 | 116.00 | 110.60 | 116.00 | 116.00 | 3,536,948 |
| 2025-05-29 | 116.40 | 119.92 | 114.20 | 114.60 | 114.60 | 321,889 |
| 2025-05-28 | 119.80 | 123.00 | 114.00 | 116.40 | 116.40 | 646,435 |
| 2025-05-27 | 120.00 | 121.60 | 117.80 | 118.60 | 118.60 | 1,025,983 |
| 2025-05-23 | 115.00 | 120.80 | 114.73 | 117.80 | 117.80 | 1,026,223 |
| 2025-05-22 | 115.00 | 122.40 | 115.00 | 118.40 | 118.40 | 611,899 |
| 2025-05-21 | 121.00 | 121.03 | 117.00 | 117.60 | 117.60 | 880,228 |
| 2025-05-20 | 119.20 | 123.40 | 118.20 | 120.80 | 120.80 | 1,107,850 |
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.