Metro Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 175.20 | 175.20 | 165.60 | 167.20 | 167.20 | 572,679 |
| 2026-10-15 | 157.80 | 168.00 | 157.80 | 168.00 | 168.00 | 1,204,187 |
| 2026-10-14 | 161.80 | 165.20 | 159.40 | 164.00 | 164.00 | 1,712,094 |
| 2026-10-13 | 154.00 | 163.60 | 154.00 | 162.00 | 162.00 | 795,025 |
| 2026-10-12 | 151.00 | 160.40 | 151.00 | 160.20 | 160.20 | 613,341 |
| 2026-10-09 | 152.80 | 157.60 | 151.60 | 155.00 | 155.00 | 965,874 |
| 2026-10-08 | 165.00 | 165.00 | 154.00 | 157.20 | 157.20 | 669,274 |
| 2026-10-07 | 157.00 | 164.20 | 157.00 | 157.80 | 157.80 | 629,666 |
| 2026-10-06 | 165.00 | 165.00 | 158.00 | 162.40 | 162.40 | 530,981 |
| 2026-10-05 | 162.00 | 169.80 | 159.40 | 161.40 | 161.40 | 657,981 |
| 2026-10-02 | 172.00 | 172.00 | 164.00 | 164.80 | 164.80 | 519,629 |
| 2026-10-01 | 168.00 | 174.40 | 165.40 | 166.80 | 166.80 | 992,592 |
| 2026-09-30 | 170.40 | 175.80 | 169.00 | 171.40 | 171.40 | 1,466,197 |
| 2026-09-29 | 167.00 | 175.40 | 167.00 | 171.60 | 171.60 | 403,363 |
| 2026-09-28 | 177.00 | 177.00 | 171.80 | 171.80 | 171.80 | 481,872 |
| 2026-09-25 | 171.20 | 177.80 | 171.20 | 175.80 | 175.80 | 1,292,788 |
| 2026-09-24 | 171.20 | 175.40 | 170.20 | 170.20 | 170.20 | 520,572 |
| 2026-09-23 | 175.40 | 178.00 | 171.85 | 172.60 | 172.60 | 572,731 |
| 2026-09-22 | 179.00 | 182.02 | 174.20 | 175.80 | 175.80 | 656,640 |
| 2026-09-21 | 182.00 | 182.00 | 177.80 | 179.00 | 179.00 | 658,110 |
| 2026-09-18 | 173.00 | 180.00 | 173.00 | 176.60 | 176.60 | 609,052 |
| 2026-09-17 | 179.40 | 181.20 | 177.80 | 178.80 | 178.80 | 556,479 |
| 2026-09-16 | 182.00 | 182.00 | 178.20 | 179.20 | 179.20 | 517,114 |
| 2026-09-15 | 179.00 | 181.60 | 173.80 | 177.20 | 177.20 | 665,518 |
| 2026-09-14 | 183.40 | 184.60 | 175.40 | 176.60 | 176.60 | 709,265 |
| 2026-09-11 | 174.00 | 184.00 | 174.00 | 182.80 | 182.80 | 1,591,939 |
| 2026-09-10 | 174.00 | 180.80 | 174.00 | 179.20 | 179.20 | 753,060 |
| 2026-09-09 | 175.00 | 179.80 | 174.60 | 177.60 | 177.60 | 704,569 |
| 2026-09-08 | 180.00 | 181.00 | 176.00 | 179.60 | 179.60 | 308,171 |
| 2026-09-07 | 179.00 | 180.40 | 173.00 | 179.20 | 179.20 | 764,197 |
| 2026-09-04 | 170.00 | 178.60 | 170.00 | 178.40 | 178.40 | 949,262 |
| 2026-09-03 | 165.80 | 177.20 | 165.80 | 177.20 | 177.20 | 767,915 |
| 2026-09-02 | 164.00 | 176.80 | 164.00 | 174.80 | 174.80 | 1,970,929 |
| 2026-09-01 | 173.00 | 173.00 | 164.80 | 170.00 | 170.00 | 846,688 |
| 2026-08-28 | 165.00 | 173.00 | 163.40 | 173.00 | 173.00 | 1,900,522 |
| 2026-08-27 | 165.00 | 170.80 | 163.40 | 165.40 | 165.40 | 586,872 |
| 2026-08-26 | 168.60 | 175.20 | 167.40 | 167.40 | 167.40 | 429,426 |
| 2026-08-25 | 172.00 | 176.00 | 165.80 | 169.20 | 169.20 | 342,900 |
| 2026-08-24 | 171.00 | 175.00 | 167.89 | 169.60 | 169.60 | 602,866 |
| 2026-08-21 | 179.00 | 179.00 | 165.40 | 170.20 | 170.20 | 1,810,445 |
| 2026-08-20 | 171.20 | 173.57 | 164.00 | 170.60 | 170.60 | 538,975 |
| 2026-08-19 | 174.00 | 180.80 | 172.20 | 172.80 | 172.80 | 633,893 |
| 2026-08-18 | 175.20 | 179.00 | 174.60 | 174.60 | 174.60 | 464,213 |
| 2026-08-17 | 178.40 | 186.40 | 177.09 | 178.40 | 178.40 | 528,473 |
| 2026-08-14 | 182.00 | 182.00 | 177.40 | 180.20 | 180.20 | 314,203 |
| 2026-08-13 | 176.40 | 184.80 | 176.40 | 179.20 | 179.20 | 1,379,967 |
| 2026-08-12 | 170.00 | 176.40 | 165.20 | 176.20 | 176.20 | 1,399,554 |
| 2026-08-11 | 180.00 | 180.00 | 170.60 | 173.00 | 173.00 | 1,121,233 |
| 2026-08-10 | 171.00 | 177.60 | 171.00 | 173.60 | 173.60 | 753,014 |
| 2026-08-07 | 172.60 | 177.03 | 170.80 | 173.80 | 173.80 | 1,011,865 |
| 2026-08-06 | 177.60 | 180.80 | 172.40 | 173.60 | 173.60 | 1,677,578 |
| 2026-08-05 | 169.20 | 177.80 | 169.20 | 177.80 | 177.80 | 2,423,095 |
| 2026-08-04 | 170.00 | 178.00 | 157.00 | 171.20 | 171.20 | 7,819,177 |
| 2026-08-03 | 184.40 | 184.40 | 175.60 | 179.60 | 179.60 | 661,734 |
| 2026-07-31 | 170.00 | 180.40 | 170.00 | 177.00 | 177.00 | 383,442 |
| 2026-07-30 | 171.00 | 181.80 | 170.20 | 177.00 | 177.00 | 785,471 |
| 2026-07-29 | 185.60 | 185.60 | 172.60 | 173.60 | 173.60 | 905,584 |
| 2026-07-28 | 171.20 | 178.60 | 171.20 | 176.80 | 176.80 | 513,561 |
| 2026-07-27 | 180.80 | 185.00 | 174.59 | 178.60 | 178.60 | 418,526 |
| 2026-07-24 | 176.40 | 180.00 | 172.40 | 179.20 | 179.20 | 400,793 |
Page 1 of 22 · 1,262 trading daysOlder →
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.