Metro Bank Holdings Plc MTRO
LSE · Vereinigtes Königreich · Finanzen
GBp 166,80-4,60 (-2,68 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 166,80 | -2,68 % | GBp 168,00 | GBp 174,40 | GBp 165,40 | 992,60K |
| 2026-09-30 | GBp 171,40 | -0,12 % | GBp 170,40 | GBp 175,80 | GBp 169,00 | 1,47M |
| 2026-09-29 | GBp 171,60 | -0,12 % | GBp 167,00 | GBp 175,40 | GBp 167,00 | 403,36K |
| 2026-09-28 | GBp 171,80 | -2,28 % | GBp 177,00 | GBp 177,00 | GBp 171,80 |
| 481,87K |
| 2026-09-25 | GBp 175,80 | +3,29 % | GBp 171,20 | GBp 177,80 | GBp 171,20 | 1,29M |
| 2026-09-24 | GBp 170,20 | -1,39 % | GBp 171,20 | GBp 175,40 | GBp 170,20 | 520,57K |
| 2026-09-23 | GBp 172,60 | -1,82 % | GBp 175,40 | GBp 178,00 | GBp 171,85 | 572,73K |
| 2026-09-22 | GBp 175,80 | -1,79 % | GBp 179,00 | GBp 182,02 | GBp 174,20 | 656,64K |
| 2026-09-21 | GBp 179,00 | +1,36 % | GBp 182,00 | GBp 182,00 | GBp 177,80 | 658,11K |
| 2026-09-18 | GBp 176,60 | -1,23 % | GBp 173,00 | GBp 180,00 | GBp 173,00 | 609,05K |
| 2026-09-17 | GBp 178,80 | -0,22 % | GBp 179,40 | GBp 181,20 | GBp 177,80 | 556,48K |
| 2026-09-16 | GBp 179,20 | +1,13 % | GBp 182,00 | GBp 182,00 | GBp 178,20 | 517,11K |
| 2026-09-15 | GBp 177,20 | +0,34 % | GBp 179,00 | GBp 181,60 | GBp 173,80 | 665,52K |
| 2026-09-14 | GBp 176,60 | -3,39 % | GBp 183,40 | GBp 184,60 | GBp 175,40 | 709,26K |
| 2026-09-11 | GBp 182,80 | +2,01 % | GBp 174,00 | GBp 184,00 | GBp 174,00 | 1,59M |
| 2026-09-10 | GBp 179,20 | +0,90 % | GBp 174,00 | GBp 180,80 | GBp 174,00 | 753,06K |
| 2026-09-09 | GBp 177,60 | -1,11 % | GBp 175,00 | GBp 179,80 | GBp 174,60 | 704,57K |
| 2026-09-08 | GBp 179,60 | +0,22 % | GBp 180,00 | GBp 181,00 | GBp 176,00 | 308,17K |
| 2026-09-07 | GBp 179,20 | +0,45 % | GBp 179,00 | GBp 180,40 | GBp 173,00 | 764,20K |
| 2026-09-04 | GBp 178,40 | +0,68 % | GBp 170,00 | GBp 178,60 | GBp 170,00 | 949,26K |
| 2026-09-03 | GBp 177,20 | +1,37 % | GBp 165,80 | GBp 177,20 | GBp 165,80 | 767,91K |
| 2026-09-02 | GBp 174,80 | +2,82 % | GBp 164,00 | GBp 176,80 | GBp 164,00 | 1,97M |
| 2026-09-01 | GBp 170,00 | -1,73 % | GBp 173,00 | GBp 173,00 | GBp 164,80 | 846,69K |
| 2026-08-28 | GBp 173,00 | +4,59 % | GBp 165,00 | GBp 173,00 | GBp 163,40 | 1,90M |
| 2026-08-27 | GBp 165,40 | -1,19 % | GBp 165,00 | GBp 170,80 | GBp 163,40 | 586,87K |
| 2026-08-26 | GBp 167,40 | -1,06 % | GBp 168,60 | GBp 175,20 | GBp 167,40 | 429,43K |
| 2026-08-25 | GBp 169,20 | -0,24 % | GBp 172,00 | GBp 176,00 | GBp 165,80 | 342,90K |
| 2026-08-24 | GBp 169,60 | -0,35 % | GBp 171,00 | GBp 175,00 | GBp 167,89 | 602,87K |
| 2026-08-21 | GBp 170,20 | -0,23 % | GBp 179,00 | GBp 179,00 | GBp 165,40 | 1,81M |
| 2026-08-20 | GBp 170,60 | -1,27 % | GBp 171,20 | GBp 173,57 | GBp 164,00 | 538,98K |
| 2026-08-19 | GBp 172,80 | -1,03 % | GBp 174,00 | GBp 180,80 | GBp 172,20 | 633,89K |
| 2026-08-18 | GBp 174,60 | -2,13 % | GBp 175,20 | GBp 179,00 | GBp 174,60 | 464,21K |
| 2026-08-17 | GBp 178,40 | -1,00 % | GBp 178,40 | GBp 186,40 | GBp 177,09 | 528,47K |
| 2026-08-14 | GBp 180,20 | +0,56 % | GBp 182,00 | GBp 182,00 | GBp 177,40 | 314,20K |
| 2026-08-13 | GBp 179,20 | +1,70 % | GBp 176,40 | GBp 184,80 | GBp 176,40 | 1,65M |
| 2026-08-12 | GBp 176,20 | +1,85 % | GBp 170,00 | GBp 176,40 | GBp 165,20 | 1,40M |
| 2026-08-11 | GBp 173,00 | -0,35 % | GBp 180,00 | GBp 180,00 | GBp 170,60 | 1,12M |
| 2026-08-10 | GBp 173,60 | -0,12 % | GBp 171,00 | GBp 177,60 | GBp 171,00 | 753,01K |
| 2026-08-07 | GBp 173,80 | +0,12 % | GBp 172,60 | GBp 177,03 | GBp 170,80 | 1,01M |
| 2026-08-06 | GBp 173,60 | -2,36 % | GBp 177,60 | GBp 180,80 | GBp 172,40 | 1,68M |
| 2026-08-05 | GBp 177,80 | +3,86 % | GBp 169,20 | GBp 177,80 | GBp 169,20 | 2,42M |
| 2026-08-04 | GBp 171,20 | -4,68 % | GBp 170,00 | GBp 178,00 | GBp 157,00 | 7,82M |
| 2026-08-03 | GBp 179,60 | +1,47 % | GBp 184,40 | GBp 184,40 | GBp 175,60 | 661,73K |
| 2026-07-31 | GBp 177,00 | 0,00 % | GBp 170,00 | GBp 180,40 | GBp 170,00 | 383,44K |
| 2026-07-30 | GBp 177,00 | +1,96 % | GBp 171,00 | GBp 181,80 | GBp 170,20 | 785,47K |
| 2026-07-29 | GBp 173,60 | -1,81 % | GBp 185,60 | GBp 185,60 | GBp 172,60 | 905,58K |
| 2026-07-28 | GBp 176,80 | -1,01 % | GBp 171,20 | GBp 178,60 | GBp 171,20 | 513,56K |
| 2026-07-27 | GBp 178,60 | -0,33 % | GBp 180,80 | GBp 185,00 | GBp 174,59 | 418,53K |
| 2026-07-24 | GBp 179,20 | +2,52 % | GBp 176,40 | GBp 180,00 | GBp 172,40 | 400,79K |
| 2026-07-23 | GBp 174,80 | -1,35 % | GBp 180,00 | GBp 180,00 | GBp 174,40 | 659,21K |
| 2026-07-22 | GBp 177,20 | +0,91 % | GBp 175,80 | GBp 181,60 | GBp 172,20 | 1,36M |
| 2026-07-21 | GBp 175,60 | +2,93 % | GBp 170,40 | GBp 177,20 | GBp 168,40 | 842,98K |
| 2026-07-20 | GBp 170,60 | +0,59 % | GBp 169,80 | GBp 175,00 | GBp 166,40 | 885,09K |
| 2026-07-17 | GBp 169,60 | -0,12 % | GBp 170,40 | GBp 172,61 | GBp 164,40 | 356,51K |
| 2026-07-16 | GBp 169,80 | +1,19 % | GBp 169,60 | GBp 170,00 | GBp 164,80 | 418,15K |
| 2026-07-15 | GBp 167,80 | -0,94 % | GBp 163,20 | GBp 170,80 | GBp 163,20 | 238,99K |
| 2026-07-14 | GBp 169,40 | +0,59 % | GBp 172,40 | GBp 172,40 | GBp 163,40 | 607,42K |
| 2026-07-13 | GBp 168,40 | -0,36 % | GBp 169,20 | GBp 171,20 | GBp 166,51 | 333,33K |
| 2026-07-10 | GBp 169,00 | -0,35 % | GBp 172,00 | GBp 172,00 | GBp 167,80 | 363,42K |
| 2026-07-09 | GBp 169,60 | -0,47 % | GBp 175,00 | GBp 175,00 | GBp 167,80 | 307,21K |
| 2026-07-08 | GBp 170,40 | -2,07 % | GBp 174,80 | GBp 174,80 | GBp 167,40 | 593,86K |
| 2026-07-07 | GBp 174,00 | -0,46 % | GBp 173,60 | GBp 176,54 | GBp 172,00 | 712,19K |
| 2026-07-06 | GBp 174,80 | +0,46 % | GBp 177,80 | GBp 177,80 | GBp 171,00 | 382,47K |
| 2026-07-03 | GBp 174,00 | -0,57 % | GBp 167,60 | GBp 177,20 | GBp 167,60 | 859,69K |
| 2026-07-02 | GBp 175,00 | +1,86 % | GBp 170,80 | GBp 175,40 | GBp 170,00 | 1,08M |
| 2026-07-01 | GBp 171,80 | +4,88 % | GBp 170,00 | GBp 172,00 | GBp 162,20 | 1,06M |
| 2026-06-30 | GBp 163,80 | -3,87 % | GBp 179,00 | GBp 179,00 | GBp 161,40 | 1,43M |
| 2026-06-29 | GBp 170,40 | -2,41 % | GBp 176,00 | GBp 177,00 | GBp 170,00 | 373,75K |
| 2026-06-26 | GBp 174,60 | +1,04 % | GBp 163,00 | GBp 174,60 | GBp 163,00 | 1,07M |
| 2026-06-25 | GBp 172,80 | +2,73 % | GBp 160,60 | GBp 172,80 | GBp 160,60 | 1,18M |
| 2026-06-24 | GBp 168,20 | +0,96 % | GBp 165,00 | GBp 170,00 | GBp 160,00 | 994,69K |
| 2026-06-23 | GBp 166,60 | -0,12 % | GBp 170,00 | GBp 170,00 | GBp 161,40 | 3,55M |
| 2026-06-22 | GBp 166,80 | +0,36 % | GBp 162,60 | GBp 170,00 | GBp 162,60 | 596,12K |
| 2026-06-19 | GBp 166,20 | -1,66 % | GBp 162,60 | GBp 170,00 | GBp 162,60 | 802,64K |
| 2026-06-18 | GBp 169,00 | -1,29 % | GBp 175,80 | GBp 175,80 | GBp 165,60 | 546,85K |
| 2026-06-17 | GBp 171,20 | -0,47 % | GBp 172,80 | GBp 174,80 | GBp 167,00 | 572,43K |
| 2026-06-16 | GBp 172,00 | -0,12 % | GBp 163,60 | GBp 173,46 | GBp 163,60 | 619,93K |
| 2026-06-15 | GBp 172,20 | +4,24 % | GBp 171,00 | GBp 173,00 | GBp 163,00 | 1,36M |
| 2026-06-12 | GBp 165,20 | +3,25 % | GBp 167,20 | GBp 167,20 | GBp 158,40 | 1,10M |
| 2026-06-11 | GBp 160,00 | -0,25 % | GBp 160,20 | GBp 163,40 | GBp 156,60 | 1,37M |
| 2026-06-10 | GBp 160,40 | +1,91 % | GBp 158,20 | GBp 160,80 | GBp 155,40 | 670,22K |
| 2026-06-09 | GBp 157,40 | -0,13 % | GBp 160,00 | GBp 167,40 | GBp 156,80 | 759,97K |
| 2026-06-08 | GBp 157,60 | -1,50 % | GBp 158,00 | GBp 159,20 | GBp 155,60 | 560,27K |
| 2026-06-05 | GBp 160,00 | -2,91 % | GBp 164,00 | GBp 165,00 | GBp 159,40 | 556,36K |
| 2026-06-04 | GBp 164,80 | -1,90 % | GBp 167,00 | GBp 173,90 | GBp 163,00 | 729,98K |
| 2026-06-03 | GBp 168,00 | -1,87 % | GBp 171,60 | GBp 172,20 | GBp 168,00 | 602,55K |
| 2026-06-02 | GBp 171,20 | -1,61 % | GBp 179,80 | GBp 179,80 | GBp 171,00 | 695,46K |
| 2026-06-01 | GBp 174,00 | +0,93 % | GBp 166,00 | GBp 175,80 | GBp 166,00 | 862,42K |
| 2026-05-29 | GBp 172,40 | +4,11 % | GBp 166,60 | GBp 172,60 | GBp 164,60 | 2,71M |
| 2026-05-28 | GBp 165,60 | +5,61 % | GBp 158,80 | GBp 168,20 | GBp 154,80 | 968,93K |