Metir plc MET
LSE · United Kingdom · Health Technology
GBp 0.3050-0.02 (-6.15%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.31 | -6.12% | GBp 0.31 | GBp 0.31 | GBp 0.31 | 147.05K |
| 2026-09-30 | GBp 0.32 | -8.71% | GBp 0.32 | GBp 0.35 | GBp 0.30 | 393.70K |
| 2026-09-29 | GBp 0.36 | +9.54% | GBp 0.32 | GBp 0.45 | GBp 0.30 | 24.62M |
| 2026-09-28 | GBp 0.32 | -50.00% | GBp 0.47 | GBp 0.54 | GBp 0.30 | 22.02M |
| 2026-09-25 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.62 | 3.33M |
| 2026-09-24 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.66 | GBp 0.61 | 797.06K |
| 2026-09-23 | GBp 0.65 | -3.70% | GBp 0.68 | GBp 0.70 | GBp 0.61 | 528.99K |
| 2026-09-22 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 615.50K |
| 2026-09-21 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 594.21K |
| 2026-09-18 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-09-17 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.69 | GBp 0.65 | 536.49K |
| 2026-09-16 | GBp 0.68 | -3.57% | GBp 0.68 | GBp 0.70 | GBp 0.69 | 1.74M |
| 2026-09-15 | GBp 0.70 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.70 | 805 |
| 2026-09-14 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.74 | GBp 0.65 | 303.97K |
| 2026-09-11 | GBp 0.68 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.65 | 111.43K |
| 2026-09-10 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.69 | GBp 0.65 | 261.01K |
| 2026-09-09 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 6.83K |
| 2026-09-08 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 377.52K |
| 2026-09-07 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.69 | 201.44K |
| 2026-09-04 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.72 | GBp 0.66 | 2.43M |
| 2026-09-03 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 116.40K |
| 2026-09-02 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.66 | 373.69K |
| 2026-09-01 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.74 | GBp 0.66 | 4.45M |
| 2026-08-28 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 475.25K |
| 2026-08-27 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.68 | 500.78K |
| 2026-08-26 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 19.05K |
| 2026-08-25 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.75 | GBp 0.62 | 1.38M |
| 2026-08-24 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.66 | GBp 0.65 | 358.77K |
| 2026-08-21 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.66 | 2.92M |
| 2026-08-20 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 18.62K |
| 2026-08-19 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 612.40K |
| 2026-08-18 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 719.78K |
| 2026-08-17 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.75 | 1.00K |
| 2026-08-14 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.66 | 185.09K |
| 2026-08-13 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 508.95K |
| 2026-08-12 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.70 | 154.04K |
| 2026-08-11 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.66 | GBp 0.65 | 109.20K |
| 2026-08-10 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 337.19K |
| 2026-08-07 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.76 | GBp 0.66 | 1.48M |
| 2026-08-06 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 638.06K |
| 2026-08-05 | GBp 0.70 | -9.68% | GBp 0.77 | GBp 0.80 | GBp 0.66 | 4.69M |
| 2026-08-04 | GBp 0.77 | +3.33% | GBp 0.80 | GBp 0.84 | GBp 0.75 | 8.20M |
| 2026-08-03 | GBp 0.75 | +7.14% | GBp 0.70 | GBp 0.75 | GBp 0.70 | 10.21M |
| 2026-07-31 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 119.98K |
| 2026-07-30 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.74 | 8.78K |
| 2026-07-29 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 267.72K |
| 2026-07-28 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 35.32K |
| 2026-07-27 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.75 | 18.80K |
| 2026-07-24 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 3.66M |
| 2026-07-23 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.67 | 3.00M |
| 2026-07-22 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.66 | 194.77K |
| 2026-07-21 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.66 | 183.34K |
| 2026-07-20 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.73 | 122.67K |
| 2026-07-17 | GBp 0.70 | -9.68% | GBp 0.80 | GBp 0.84 | GBp 0.66 | 3.22M |
| 2026-07-16 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.82 | GBp 0.75 | 73.93K |
| 2026-07-15 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.85 | GBp 0.70 | 425.86K |
| 2026-07-14 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.78 | GBp 0.75 | 140.00K |
| 2026-07-13 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.77 | GBp 0.77 | 0 |
| 2026-07-10 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.85 | GBp 0.71 | 298.80K |
| 2026-07-09 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.85 | GBp 0.70 | 1.43M |
| 2026-07-08 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.82 | GBp 0.70 | 45.89K |
| 2026-07-07 | GBp 0.77 | -8.82% | GBp 0.85 | GBp 0.95 | GBp 0.70 | 2.55M |
| 2026-07-06 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-07-03 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-07-02 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-07-01 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-06-30 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.81 | GBp 0.81 | 50.00K |
| 2026-06-29 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.84 | 8.85K |
| 2026-06-26 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.83 | 2.57M |
| 2026-06-25 | GBp 0.85 | +6.25% | GBp 0.80 | GBp 0.90 | GBp 0.80 | 685.53K |
| 2026-06-24 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.83 | GBp 0.75 | 54.00K |
| 2026-06-23 | GBp 0.80 | +3.23% | GBp 0.77 | GBp 0.84 | GBp 0.75 | 310.01K |
| 2026-06-22 | GBp 0.77 | -8.82% | GBp 0.85 | GBp 0.90 | GBp 0.75 | 4.24M |
| 2026-06-19 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.86 | GBp 0.80 | 1.66M |
| 2026-06-18 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 906.70K |
| 2026-06-17 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 2.73M |
| 2026-06-16 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 323.50K |
| 2026-06-15 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 947.92K |
| 2026-06-12 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 3.67M |
| 2026-06-11 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.82 | 1.80M |
| 2026-06-10 | GBp 0.85 | +3.03% | GBp 0.82 | GBp 0.91 | GBp 0.75 | 3.84M |
| 2026-06-09 | GBp 0.82 | +3.12% | GBp 0.80 | GBp 0.95 | GBp 0.75 | 14.18M |
| 2026-06-08 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.90 | GBp 0.75 | 3.25M |
| 2026-06-05 | GBp 0.80 | -5.88% | GBp 0.85 | GBp 0.90 | GBp 0.75 | 14.43M |
| 2026-06-04 | GBp 0.85 | +25.93% | GBp 0.80 | GBp 0.95 | GBp 0.75 | 17.29M |
| 2026-06-03 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.70 | 1.38K |
| 2026-06-02 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 2.93M |
| 2026-06-01 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.66 | 2.67M |
| 2026-05-29 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.74 | GBp 0.65 | 5.35M |
| 2026-05-28 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.66 | 1.06M |