Metals One PLC MET1
LSE · United Kingdom · Non-Energy Minerals
GBp 1.20-0.02 (-1.23%)
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 1.19 | -2.06% | GBp 1.23 | GBp 1.24 | GBp 1.00 | 8.76M |
| 2026-10-01 | GBp 1.22 | -2.41% | GBp 1.24 | GBp 1.27 | GBp 1.22 | 3.51M |
| 2026-09-30 | GBp 1.25 | +2.13% | GBp 1.22 | GBp 1.25 | GBp 1.22 | 3.74M |
| 2026-09-29 | GBp 1.22 | -0.89% | GBp 1.25 | GBp 1.25 | GBp 1.22 | 4.17M |
| 2026-09-28 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.26 | GBp 1.22 | 3.79M |
| 2026-09-25 | GBp 1.23 | -1.68% | GBp 1.25 | GBp 1.26 | GBp 1.22 | 4.43M |
| 2026-09-24 | GBp 1.25 | 0.00% | GBp 1.28 | GBp 1.29 | GBp 1.22 | 6.56M |
| 2026-09-23 | GBp 1.25 | 0.00% | GBp 1.29 | GBp 1.30 | GBp 1.24 | 4.81M |
| 2026-09-22 | GBp 1.25 | -3.10% | GBp 1.28 | GBp 1.30 | GBp 1.25 | 1.93M |
| 2026-09-21 | GBp 1.29 | +3.95% | GBp 1.26 | GBp 1.30 | GBp 1.23 | 3.18M |
| 2026-09-18 | GBp 1.24 | -2.89% | GBp 1.28 | GBp 1.30 | GBp 1.24 | 5.01M |
| 2026-09-17 | GBp 1.28 | +0.63% | GBp 1.27 | GBp 1.30 | GBp 1.25 | 1.09M |
| 2026-09-16 | GBp 1.27 | +1.68% | GBp 1.25 | GBp 1.27 | GBp 1.23 | 4.55M |
| 2026-09-15 | GBp 1.25 | -3.77% | GBp 1.29 | GBp 1.30 | GBp 1.22 | 4.81M |
| 2026-09-14 | GBp 1.30 | +1.48% | GBp 1.28 | GBp 1.30 | GBp 1.25 | 11.49M |
| 2026-09-11 | GBp 1.28 | -1.01% | GBp 1.29 | GBp 1.30 | GBp 1.28 | 3.65M |
| 2026-09-10 | GBp 1.29 | +1.09% | GBp 1.26 | GBp 1.30 | GBp 1.22 | 3.40M |
| 2026-09-09 | GBp 1.28 | -0.08% | GBp 1.28 | GBp 1.30 | GBp 1.26 | 1.99M |
| 2026-09-08 | GBp 1.28 | -3.03% | GBp 1.30 | GBp 1.32 | GBp 1.28 | 4.71M |
| 2026-09-07 | GBp 1.32 | 0.00% | GBp 1.30 | GBp 1.37 | GBp 1.29 | 8.16M |
| 2026-09-04 | GBp 1.32 | -5.04% | GBp 1.39 | GBp 1.49 | GBp 1.32 | 15.76M |
| 2026-09-03 | GBp 1.39 | +7.75% | GBp 1.29 | GBp 1.39 | GBp 1.27 | 7.88M |
| 2026-09-02 | GBp 1.29 | -1.60% | GBp 1.31 | GBp 1.31 | GBp 1.27 | 1.73M |
| 2026-09-01 | GBp 1.31 | -0.30% | GBp 1.32 | GBp 1.32 | GBp 1.27 | 1.99M |
| 2026-08-28 | GBp 1.32 | -0.30% | GBp 1.32 | GBp 1.32 | GBp 1.24 | 11.32M |
| 2026-08-27 | GBp 1.32 | +1.85% | GBp 1.27 | GBp 1.32 | GBp 1.24 | 4.91M |
| 2026-08-26 | GBp 1.29 | 0.00% | GBp 1.30 | GBp 1.33 | GBp 1.26 | 3.65M |
| 2026-08-25 | GBp 1.29 | -3.36% | GBp 1.35 | GBp 1.36 | GBp 1.28 | 2.69M |
| 2026-08-24 | GBp 1.34 | +0.30% | GBp 1.38 | GBp 1.44 | GBp 1.30 | 7.52M |
| 2026-08-21 | GBp 1.34 | +6.88% | GBp 1.25 | GBp 1.43 | GBp 1.22 | 34.76M |
| 2026-08-20 | GBp 1.25 | +1.96% | GBp 1.24 | GBp 1.29 | GBp 1.21 | 3.25M |
| 2026-08-19 | GBp 1.23 | +1.32% | GBp 1.22 | GBp 1.25 | GBp 1.21 | 4.07M |
| 2026-08-18 | GBp 1.21 | -3.97% | GBp 1.28 | GBp 1.28 | GBp 1.21 | 5.91M |
| 2026-08-17 | GBp 1.26 | +0.80% | GBp 1.27 | GBp 1.27 | GBp 1.21 | 12.74M |
| 2026-08-14 | GBp 1.25 | -2.34% | GBp 1.28 | GBp 1.29 | GBp 1.24 | 6.11M |
| 2026-08-13 | GBp 1.28 | -0.54% | GBp 1.29 | GBp 1.29 | GBp 1.27 | 1.77M |
| 2026-08-12 | GBp 1.29 | -1.00% | GBp 1.28 | GBp 1.29 | GBp 1.25 | 7.17M |
| 2026-08-11 | GBp 1.30 | +0.78% | GBp 1.27 | GBp 1.30 | GBp 1.23 | 5.80M |
| 2026-08-10 | GBp 1.29 | -3.23% | GBp 1.32 | GBp 1.32 | GBp 1.27 | 2.73M |
| 2026-08-07 | GBp 1.33 | +2.38% | GBp 1.32 | GBp 1.33 | GBp 1.26 | 4.27M |
| 2026-08-06 | GBp 1.30 | +2.28% | GBp 1.27 | GBp 1.30 | GBp 1.27 | 860.64K |
| 2026-08-05 | GBp 1.27 | -2.38% | GBp 1.28 | GBp 1.30 | GBp 1.26 | 1.88M |
| 2026-08-04 | GBp 1.30 | +1.01% | GBp 1.30 | GBp 1.33 | GBp 1.28 | 1.77M |
| 2026-08-03 | GBp 1.29 | -2.57% | GBp 1.30 | GBp 1.32 | GBp 1.29 | 1.94M |
| 2026-07-31 | GBp 1.33 | +0.08% | GBp 1.33 | GBp 1.34 | GBp 1.26 | 2.30M |
| 2026-07-30 | GBp 1.32 | +1.30% | GBp 1.31 | GBp 1.36 | GBp 1.30 | 1.51M |
| 2026-07-29 | GBp 1.31 | +0.85% | GBp 1.27 | GBp 1.32 | GBp 1.27 | 2.75M |
| 2026-07-28 | GBp 1.30 | -0.31% | GBp 1.31 | GBp 1.31 | GBp 1.28 | 3.50M |
| 2026-07-27 | GBp 1.30 | +0.39% | GBp 1.30 | GBp 1.31 | GBp 1.28 | 1.63M |
| 2026-07-24 | GBp 1.29 | 0.00% | GBp 1.29 | GBp 1.30 | GBp 1.27 | 1.78M |
| 2026-07-23 | GBp 1.29 | +0.39% | GBp 1.30 | GBp 1.31 | GBp 1.29 | 3.88M |
| 2026-07-22 | GBp 1.29 | -2.20% | GBp 1.32 | GBp 1.32 | GBp 1.29 | 2.04M |
| 2026-07-21 | GBp 1.32 | -0.23% | GBp 1.32 | GBp 1.34 | GBp 1.27 | 1.26M |
| 2026-07-20 | GBp 1.32 | +2.88% | GBp 1.28 | GBp 1.34 | GBp 1.28 | 2.66M |
| 2026-07-17 | GBp 1.28 | -1.08% | GBp 1.29 | GBp 1.34 | GBp 1.25 | 3.68M |
| 2026-07-16 | GBp 1.30 | -1.44% | GBp 1.30 | GBp 1.32 | GBp 1.28 | 4.35M |
| 2026-07-15 | GBp 1.32 | +1.38% | GBp 1.27 | GBp 1.33 | GBp 1.27 | 7.97M |
| 2026-07-14 | GBp 1.30 | -2.11% | GBp 1.33 | GBp 1.34 | GBp 1.25 | 3.48M |
| 2026-07-13 | GBp 1.33 | -0.75% | GBp 1.32 | GBp 1.35 | GBp 1.32 | 6.15M |
| 2026-07-10 | GBp 1.34 | -4.43% | GBp 1.41 | GBp 1.42 | GBp 1.30 | 11.06M |
| 2026-07-09 | GBp 1.40 | -2.78% | GBp 1.40 | GBp 1.44 | GBp 1.40 | 2.26M |
| 2026-07-08 | GBp 1.44 | +0.70% | GBp 1.45 | GBp 1.45 | GBp 1.43 | 2.43M |
| 2026-07-07 | GBp 1.43 | +2.88% | GBp 1.40 | GBp 1.50 | GBp 1.38 | 4.08M |
| 2026-07-06 | GBp 1.39 | 0.00% | GBp 1.41 | GBp 1.43 | GBp 1.39 | 2.37M |
| 2026-07-03 | GBp 1.39 | -0.71% | GBp 1.40 | GBp 1.45 | GBp 1.39 | 3.68M |
| 2026-07-02 | GBp 1.40 | -0.36% | GBp 1.41 | GBp 1.43 | GBp 1.39 | 2.51M |
| 2026-07-01 | GBp 1.40 | -1.06% | GBp 1.44 | GBp 1.44 | GBp 1.35 | 3.85M |
| 2026-06-30 | GBp 1.42 | -0.70% | GBp 1.57 | GBp 1.61 | GBp 1.35 | 11.96M |
| 2026-06-29 | GBp 1.43 | +2.14% | GBp 1.42 | GBp 1.48 | GBp 1.40 | 1.63M |
| 2026-06-26 | GBp 1.40 | -1.41% | GBp 1.41 | GBp 1.48 | GBp 1.33 | 1.30M |
| 2026-06-25 | GBp 1.42 | +1.07% | GBp 1.35 | GBp 1.45 | GBp 1.35 | 4.21M |
| 2026-06-24 | GBp 1.40 | +1.81% | GBp 1.38 | GBp 1.41 | GBp 1.33 | 5.32M |
| 2026-06-23 | GBp 1.38 | -6.76% | GBp 1.48 | GBp 1.48 | GBp 1.33 | 4.10M |
| 2026-06-22 | GBp 1.48 | -1.27% | GBp 1.45 | GBp 1.56 | GBp 1.44 | 1.37M |
| 2026-06-19 | GBp 1.50 | -0.07% | GBp 1.46 | GBp 1.56 | GBp 1.37 | 6.82M |
| 2026-06-18 | GBp 1.50 | +3.45% | GBp 1.50 | GBp 1.56 | GBp 1.21 | 15.16M |
| 2026-06-17 | GBp 1.45 | +9.85% | GBp 1.32 | GBp 1.60 | GBp 1.32 | 13.16M |
| 2026-06-16 | GBp 1.32 | +0.76% | GBp 1.31 | GBp 1.35 | GBp 1.24 | 2.98M |
| 2026-06-15 | GBp 1.31 | +0.77% | GBp 1.34 | GBp 1.34 | GBp 1.30 | 2.39M |
| 2026-06-12 | GBp 1.30 | 0.00% | GBp 1.29 | GBp 1.34 | GBp 1.26 | 3.28M |
| 2026-06-11 | GBp 1.30 | +2.85% | GBp 1.21 | GBp 1.31 | GBp 1.21 | 2.98M |
| 2026-06-10 | GBp 1.26 | +1.12% | GBp 1.26 | GBp 1.27 | GBp 1.21 | 13.08M |
| 2026-06-09 | GBp 1.25 | -1.34% | GBp 1.29 | GBp 1.29 | GBp 1.25 | 3.31M |
| 2026-06-08 | GBp 1.27 | -1.78% | GBp 1.33 | GBp 1.33 | GBp 1.27 | 3.40M |
| 2026-06-05 | GBp 1.29 | -2.27% | GBp 1.30 | GBp 1.34 | GBp 1.26 | 3.88M |
| 2026-06-04 | GBp 1.32 | 0.00% | GBp 1.35 | GBp 1.35 | GBp 1.26 | 6.38M |
| 2026-06-03 | GBp 1.32 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 4.96M |
| 2026-06-02 | GBp 1.32 | +3.13% | GBp 1.30 | GBp 1.38 | GBp 1.27 | 8.43M |
| 2026-06-01 | GBp 1.28 | -6.57% | GBp 1.37 | GBp 1.37 | GBp 1.28 | 15.86M |
| 2026-05-29 | GBp 1.37 | +1.48% | GBp 1.40 | GBp 1.40 | GBp 1.34 | 8.61M |