Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 116.40 | 123.80 | 115.40 | 120.40 | 120.40 | 1,259,339 |
| 2025-05-16 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 1,173,689 |
| 2025-05-15 | 116.40 | 123.80 | 116.40 | 120.60 | 120.60 | 2,188,865 |
| 2025-05-14 | 115.00 | 123.00 | 114.80 | 117.00 | 117.00 | 7,210,322 |
| 2025-05-13 | 111.60 | 116.40 | 107.80 | 116.40 | 116.40 | 2,129,608 |
| 2025-05-12 | 109.20 | 113.40 | 107.60 | 110.60 | 110.60 | 1,301,837 |
| 2025-05-09 | 105.60 | 112.00 | 105.40 | 111.00 | 111.00 | 1,537,416 |
| 2025-05-08 | 101.40 | 110.80 | 101.40 | 108.20 | 108.20 | 3,732,453 |
| 2025-05-07 | 104.60 | 105.80 | 98.900 | 104.20 | 104.20 | 1,613,423 |
| 2025-05-06 | 98.700 | 104.20 | 98.000 | 103.80 | 103.80 | 983,140 |
| 2025-05-02 | 98.000 | 103.80 | 98.000 | 102.20 | 102.20 | 844,770 |
| 2025-05-01 | 102.00 | 103.80 | 99.000 | 100.00 | 100.00 | 602,766 |
| 2025-04-30 | 98.100 | 105.00 | 98.100 | 100.60 | 100.60 | 787,337 |
| 2025-04-29 | 96.900 | 103.20 | 96.100 | 103.20 | 103.20 | 1,279,939 |
| 2025-04-28 | 95.200 | 99.100 | 94.698 | 97.100 | 97.100 | 1,599,925 |
| 2025-04-25 | 93.200 | 95.800 | 92.020 | 94.400 | 94.400 | 907,780 |
| 2025-04-24 | 91.900 | 95.000 | 89.250 | 93.500 | 93.500 | 2,441,685 |
| 2025-04-23 | 91.600 | 94.900 | 91.600 | 92.600 | 92.600 | 947,085 |
| 2025-04-22 | 92.400 | 94.900 | 89.300 | 90.600 | 90.600 | 407,525 |
| 2025-04-17 | 91.900 | 93.900 | 89.600 | 92.400 | 92.400 | 476,804 |
| 2025-04-16 | 93.500 | 98.500 | 90.500 | 92.600 | 92.600 | 864,364 |
| 2025-04-15 | 90.000 | 95.000 | 87.000 | 93.400 | 93.400 | 1,844,885 |
| 2025-04-14 | 90.000 | 91.600 | 83.100 | 91.200 | 91.200 | 751,061 |
| 2025-04-11 | 86.100 | 87.600 | 83.100 | 87.100 | 87.100 | 328,907 |
| 2025-04-10 | 87.000 | 89.900 | 84.100 | 86.100 | 86.100 | 1,190,090 |
| 2025-04-09 | 81.900 | 86.000 | 80.910 | 82.800 | 82.800 | 1,749,620 |
| 2025-04-08 | 82.000 | 87.800 | 80.100 | 86.100 | 86.100 | 1,081,038 |
| 2025-04-07 | 84.500 | 84.500 | 76.400 | 81.100 | 81.100 | 2,157,396 |
| 2025-04-04 | 88.000 | 92.372 | 82.000 | 84.500 | 84.500 | 3,769,104 |
| 2025-04-03 | 88.600 | 92.600 | 88.100 | 90.200 | 90.200 | 544,175 |
| 2025-04-02 | 94.000 | 94.000 | 88.400 | 91.900 | 91.900 | 356,529 |
| 2025-04-01 | 89.900 | 93.500 | 86.100 | 91.400 | 91.400 | 641,248 |
| 2025-03-31 | 89.000 | 93.600 | 88.652 | 89.100 | 89.100 | 878,153 |
| 2025-03-28 | 94.700 | 94.700 | 90.200 | 91.300 | 91.300 | 557,624 |
| 2025-03-27 | 94.100 | 95.300 | 90.700 | 93.200 | 93.200 | 852,445 |
| 2025-03-26 | 94.200 | 96.400 | 89.500 | 94.800 | 94.800 | 1,192,011 |
| 2025-03-25 | 90.000 | 94.000 | 89.200 | 93.800 | 93.800 | 899,488 |
| 2025-03-24 | 89.300 | 93.400 | 89.300 | 89.500 | 89.500 | 1,089,479 |
| 2025-03-21 | 90.100 | 93.500 | 89.400 | 91.000 | 91.000 | 1,213,903 |
| 2025-03-20 | 91.300 | 94.900 | 89.300 | 91.400 | 91.400 | 696,457 |
| 2025-03-19 | 90.000 | 93.800 | 89.500 | 93.200 | 93.200 | 621,349 |
| 2025-03-18 | 90.100 | 92.695 | 89.800 | 90.100 | 90.100 | 1,203,134 |
| 2025-03-17 | 93.500 | 94.300 | 90.400 | 91.800 | 91.800 | 1,362,139 |
| 2025-03-14 | 95.000 | 95.000 | 91.100 | 92.200 | 92.200 | 398,328 |
| 2025-03-13 | 96.000 | 97.100 | 91.300 | 92.800 | 92.800 | 1,363,191 |
| 2025-03-12 | 90.000 | 97.800 | 85.800 | 94.600 | 94.600 | 2,742,751 |
| 2025-03-11 | 89.500 | 89.900 | 84.500 | 88.000 | 88.000 | 1,655,845 |
| 2025-03-10 | 85.000 | 90.000 | 85.000 | 86.800 | 86.800 | 1,121,490 |
| 2025-03-07 | 88.000 | 89.300 | 83.400 | 88.900 | 88.900 | 1,384,692 |
| 2025-03-06 | 85.800 | 88.500 | 83.900 | 84.600 | 84.600 | 728,230 |
| 2025-03-05 | 82.000 | 88.200 | 82.000 | 86.900 | 86.900 | 1,713,904 |
| 2025-03-04 | 83.000 | 85.400 | 82.000 | 84.500 | 84.500 | 2,762,069 |
| 2025-03-03 | 88.700 | 88.900 | 80.500 | 83.000 | 83.000 | 4,964,191 |
| 2025-02-28 | 89.800 | 92.600 | 88.400 | 88.700 | 88.700 | 10,602,470 |
| 2025-02-27 | 101.20 | 101.32 | 84.000 | 89.700 | 89.700 | 5,635,682 |
| 2025-02-26 | 93.000 | 100.60 | 92.000 | 97.800 | 97.800 | 1,802,211 |
| 2025-02-25 | 95.800 | 100.00 | 92.292 | 93.800 | 93.800 | 960,202 |
| 2025-02-24 | 95.000 | 99.000 | 95.000 | 96.400 | 96.400 | 1,291,459 |
| 2025-02-21 | 99.000 | 101.67 | 95.200 | 96.900 | 96.900 | 988,369 |
| 2025-02-20 | 98.000 | 101.00 | 98.000 | 99.500 | 99.500 | 528,389 |
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.