Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 100.00 | 102.00 | 96.400 | 102.00 | 102.00 | 2,300,349 |
| 2024-11-21 | 94.100 | 103.00 | 93.000 | 101.60 | 101.60 | 12,409,820 |
| 2024-11-20 | 90.000 | 93.900 | 89.390 | 93.700 | 93.700 | 821,887 |
| 2024-11-19 | 86.600 | 91.900 | 86.600 | 90.800 | 90.800 | 763,120 |
| 2024-11-18 | 89.400 | 92.300 | 85.700 | 90.300 | 90.300 | 1,225,197 |
| 2024-11-15 | 90.000 | 92.600 | 88.100 | 88.700 | 88.700 | 1,821,010 |
| 2024-11-14 | 94.900 | 95.900 | 87.600 | 90.000 | 90.000 | 4,015,273 |
| 2024-11-13 | 87.200 | 96.000 | 85.200 | 96.000 | 96.000 | 5,282,988 |
| 2024-11-12 | 82.000 | 88.444 | 81.300 | 86.400 | 86.400 | 4,537,166 |
| 2024-11-11 | 82.400 | 87.550 | 78.600 | 84.500 | 84.500 | 2,438,961 |
| 2024-11-08 | 80.000 | 82.400 | 76.100 | 82.400 | 82.400 | 965,037 |
| 2024-11-07 | 77.900 | 79.600 | 76.200 | 78.200 | 78.200 | 915,619 |
| 2024-11-06 | 79.000 | 79.700 | 76.800 | 77.900 | 77.900 | 890,147 |
| 2024-11-05 | 75.000 | 78.215 | 75.000 | 77.600 | 77.600 | 1,027,598 |
| 2024-11-04 | 75.000 | 78.000 | 75.000 | 76.100 | 76.100 | 595,459 |
| 2024-11-01 | 77.900 | 78.000 | 75.700 | 76.500 | 76.500 | 2,163,091 |
| 2024-10-31 | 75.000 | 77.500 | 71.100 | 77.300 | 77.300 | 1,872,400 |
| 2024-10-30 | 69.000 | 75.000 | 69.000 | 74.800 | 74.800 | 1,778,769 |
| 2024-10-29 | 69.000 | 71.100 | 68.800 | 70.400 | 70.400 | 827,619 |
| 2024-10-28 | 69.000 | 70.900 | 68.700 | 70.100 | 70.100 | 419,615 |
| 2024-10-25 | 69.100 | 72.500 | 69.000 | 70.000 | 70.000 | 452,109 |
| 2024-10-24 | 70.900 | 71.400 | 69.100 | 70.400 | 70.400 | 531,434 |
| 2024-10-23 | 69.000 | 71.300 | 69.000 | 70.000 | 70.000 | 300,026 |
| 2024-10-22 | 70.600 | 71.800 | 69.900 | 70.000 | 70.000 | 551,501 |
| 2024-10-21 | 74.000 | 74.000 | 71.000 | 71.400 | 71.400 | 943,443 |
| 2024-10-18 | 69.900 | 73.900 | 67.611 | 73.800 | 73.800 | 1,446,539 |
| 2024-10-17 | 70.300 | 71.504 | 67.100 | 71.500 | 71.500 | 806,288 |
| 2024-10-16 | 69.000 | 70.228 | 67.800 | 69.700 | 69.700 | 1,104,851 |
| 2024-10-15 | 69.000 | 69.000 | 66.100 | 68.500 | 68.500 | 587,788 |
| 2024-10-14 | 66.100 | 68.900 | 66.100 | 67.800 | 67.800 | 431,019 |
| 2024-10-11 | 68.400 | 71.200 | 66.300 | 68.600 | 68.600 | 969,085 |
| 2024-10-10 | 69.000 | 71.700 | 68.010 | 68.400 | 68.400 | 2,221,706 |
| 2024-10-09 | 70.000 | 70.000 | 66.200 | 69.000 | 69.000 | 464,861 |
| 2024-10-08 | 68.000 | 69.200 | 67.400 | 68.100 | 68.100 | 452,928 |
| 2024-10-07 | 68.500 | 69.500 | 67.000 | 68.500 | 68.500 | 682,709 |
| 2024-10-04 | 67.800 | 69.000 | 66.100 | 68.700 | 68.700 | 952,446 |
| 2024-10-03 | 66.700 | 69.000 | 66.000 | 67.200 | 67.200 | 322,142 |
| 2024-10-02 | 70.800 | 70.800 | 66.200 | 66.900 | 66.900 | 527,980 |
| 2024-10-01 | 67.600 | 69.900 | 67.000 | 67.600 | 67.600 | 305,111 |
| 2024-09-30 | 70.000 | 70.000 | 65.500 | 68.000 | 68.000 | 939,261 |
| 2024-09-27 | 67.500 | 68.400 | 66.075 | 68.400 | 68.400 | 931,628 |
| 2024-09-26 | 66.600 | 68.100 | 66.300 | 67.000 | 67.000 | 303,896 |
| 2024-09-25 | 68.100 | 69.800 | 66.900 | 67.000 | 67.000 | 976,573 |
| 2024-09-24 | 68.100 | 71.100 | 67.900 | 68.800 | 68.800 | 916,214 |
| 2024-09-23 | 69.000 | 71.600 | 67.000 | 69.900 | 69.900 | 1,289,631 |
| 2024-09-20 | 65.500 | 68.600 | 64.100 | 68.300 | 68.300 | 1,247,194 |
| 2024-09-19 | 66.000 | 67.000 | 63.200 | 64.400 | 64.400 | 527,952 |
| 2024-09-18 | 65.500 | 66.000 | 64.095 | 65.000 | 65.000 | 736,840 |
| 2024-09-17 | 67.000 | 67.000 | 64.700 | 64.900 | 64.900 | 548,767 |
| 2024-09-16 | 65.800 | 67.000 | 63.200 | 65.900 | 65.900 | 538,216 |
| 2024-09-13 | 64.000 | 67.300 | 64.000 | 65.800 | 65.800 | 580,265 |
| 2024-09-12 | 63.000 | 67.200 | 63.000 | 65.600 | 65.600 | 1,448,340 |
| 2024-09-11 | 68.600 | 71.900 | 63.000 | 63.100 | 63.100 | 2,408,533 |
| 2024-09-10 | 69.000 | 71.800 | 69.000 | 69.500 | 69.500 | 801,722 |
| 2024-09-09 | 68.000 | 71.100 | 68.000 | 70.000 | 70.000 | 985,753 |
| 2024-09-06 | 69.800 | 70.722 | 68.800 | 69.800 | 69.800 | 2,234,435 |
| 2024-09-05 | 70.400 | 73.700 | 67.300 | 70.000 | 70.000 | 4,322,788 |
| 2024-09-04 | 67.500 | 71.800 | 65.100 | 70.000 | 70.000 | 4,410,310 |
| 2024-09-03 | 65.600 | 70.000 | 62.000 | 67.000 | 67.000 | 4,092,987 |
| 2024-09-02 | 61.700 | 66.500 | 60.300 | 64.700 | 64.700 | 3,225,749 |
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.