Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 98.300 | 101.20 | 98.100 | 99.900 | 99.900 | 605,390 |
| 2025-02-18 | 101.40 | 104.00 | 98.200 | 100.60 | 100.60 | 945,525 |
| 2025-02-17 | 100.80 | 104.80 | 98.800 | 102.40 | 102.40 | 525,959 |
| 2025-02-14 | 98.000 | 105.00 | 98.000 | 100.60 | 100.60 | 1,250,230 |
| 2025-02-13 | 103.60 | 105.20 | 99.400 | 100.00 | 100.00 | 1,356,750 |
| 2025-02-12 | 101.40 | 106.80 | 101.00 | 103.80 | 103.80 | 1,348,108 |
| 2025-02-11 | 104.40 | 107.00 | 102.00 | 103.80 | 103.80 | 1,066,656 |
| 2025-02-10 | 102.40 | 106.80 | 102.40 | 103.80 | 103.80 | 1,231,195 |
| 2025-02-07 | 104.80 | 106.00 | 102.60 | 105.20 | 105.20 | 1,548,696 |
| 2025-02-06 | 102.80 | 106.00 | 99.189 | 102.60 | 102.60 | 1,789,564 |
| 2025-02-05 | 100.60 | 102.87 | 98.000 | 101.80 | 101.80 | 1,153,034 |
| 2025-02-04 | 96.400 | 99.600 | 96.400 | 98.400 | 98.400 | 520,830 |
| 2025-02-03 | 101.60 | 101.60 | 97.500 | 98.200 | 98.200 | 1,217,386 |
| 2025-01-31 | 100.00 | 103.00 | 100.00 | 102.20 | 102.20 | 1,022,220 |
| 2025-01-30 | 102.60 | 102.80 | 97.300 | 101.00 | 101.00 | 1,584,796 |
| 2025-01-29 | 98.000 | 99.900 | 96.600 | 99.100 | 99.100 | 866,599 |
| 2025-01-28 | 93.000 | 98.000 | 91.700 | 97.800 | 97.800 | 985,948 |
| 2025-01-27 | 93.900 | 95.800 | 93.400 | 93.600 | 93.600 | 620,612 |
| 2025-01-24 | 97.000 | 97.000 | 93.600 | 94.800 | 94.800 | 411,371 |
| 2025-01-23 | 91.700 | 96.900 | 91.700 | 96.400 | 96.400 | 1,314,256 |
| 2025-01-22 | 95.000 | 95.700 | 92.400 | 92.500 | 92.500 | 574,355 |
| 2025-01-21 | 92.000 | 97.400 | 90.300 | 94.300 | 94.300 | 1,746,098 |
| 2025-01-20 | 91.600 | 92.900 | 90.700 | 92.500 | 92.500 | 695,046 |
| 2025-01-17 | 91.000 | 93.000 | 90.800 | 91.300 | 91.300 | 1,050,346 |
| 2025-01-16 | 92.500 | 95.000 | 91.200 | 92.500 | 92.500 | 981,419 |
| 2025-01-15 | 93.000 | 94.600 | 90.400 | 94.000 | 94.000 | 1,370,824 |
| 2025-01-14 | 89.200 | 92.000 | 89.200 | 90.300 | 90.300 | 1,061,642 |
| 2025-01-13 | 92.200 | 92.900 | 89.900 | 90.200 | 90.200 | 913,781 |
| 2025-01-10 | 90.000 | 95.430 | 90.000 | 91.000 | 91.000 | 1,450,984 |
| 2025-01-09 | 90.800 | 95.000 | 89.800 | 93.500 | 93.500 | 1,278,969 |
| 2025-01-08 | 93.900 | 98.800 | 91.300 | 91.300 | 91.300 | 1,529,107 |
| 2025-01-07 | 95.000 | 97.100 | 93.600 | 94.000 | 94.000 | 851,045 |
| 2025-01-06 | 101.80 | 101.80 | 95.400 | 96.500 | 96.500 | 1,184,739 |
| 2025-01-03 | 98.000 | 100.60 | 93.600 | 99.700 | 99.700 | 1,406,881 |
| 2025-01-02 | 93.300 | 97.000 | 92.300 | 96.300 | 96.300 | 1,099,794 |
| 2024-12-31 | 93.000 | 95.100 | 90.300 | 94.200 | 94.200 | 381,006 |
| 2024-12-30 | 90.200 | 94.700 | 90.200 | 93.100 | 93.100 | 567,578 |
| 2024-12-27 | 96.000 | 96.000 | 90.300 | 93.800 | 93.800 | 1,449,351 |
| 2024-12-24 | 91.900 | 95.900 | 91.900 | 95.800 | 95.800 | 305,390 |
| 2024-12-23 | 100.00 | 101.00 | 92.700 | 92.900 | 92.900 | 1,325,622 |
| 2024-12-20 | 95.100 | 99.900 | 95.100 | 99.900 | 99.900 | 2,591,310 |
| 2024-12-19 | 95.000 | 97.050 | 92.700 | 96.400 | 96.400 | 2,324,935 |
| 2024-12-18 | 89.200 | 95.900 | 88.100 | 94.300 | 94.300 | 2,558,240 |
| 2024-12-17 | 91.300 | 94.700 | 87.500 | 88.300 | 88.300 | 2,462,133 |
| 2024-12-16 | 90.800 | 93.400 | 90.200 | 91.000 | 91.000 | 575,077 |
| 2024-12-13 | 93.000 | 93.000 | 90.000 | 90.900 | 90.900 | 736,328 |
| 2024-12-12 | 91.600 | 94.000 | 90.600 | 92.000 | 92.000 | 376,857 |
| 2024-12-11 | 94.500 | 95.200 | 92.000 | 92.500 | 92.500 | 858,678 |
| 2024-12-10 | 89.100 | 95.000 | 88.300 | 94.000 | 94.000 | 1,789,493 |
| 2024-12-09 | 90.000 | 95.500 | 89.700 | 91.500 | 91.500 | 1,960,326 |
| 2024-12-06 | 95.100 | 95.800 | 90.500 | 93.000 | 93.000 | 1,431,341 |
| 2024-12-05 | 97.000 | 97.500 | 90.200 | 92.500 | 92.500 | 5,423,648 |
| 2024-12-04 | 99.000 | 99.400 | 96.002 | 96.300 | 96.300 | 1,980,357 |
| 2024-12-03 | 101.00 | 101.00 | 97.031 | 98.500 | 98.500 | 1,831,768 |
| 2024-12-02 | 104.60 | 106.80 | 99.984 | 100.60 | 100.60 | 1,135,719 |
| 2024-11-29 | 102.00 | 104.40 | 100.40 | 103.80 | 103.80 | 710,906 |
| 2024-11-28 | 102.00 | 102.00 | 97.100 | 101.20 | 101.20 | 775,062 |
| 2024-11-27 | 102.40 | 106.20 | 96.300 | 99.600 | 99.600 | 2,755,972 |
| 2024-11-26 | 107.00 | 108.69 | 102.40 | 102.80 | 102.80 | 2,333,329 |
| 2024-11-25 | 103.00 | 107.99 | 100.80 | 107.00 | 107.00 | 2,568,484 |
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.