Metals Exploration plc MTL
LSE · United Kingdom · Non-Energy Minerals
GBp 16.52-0.08 (-0.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 16.60 | -1.19% | GBp 16.60 | GBp 16.80 | GBp 16.30 | 3.76M |
| 2026-09-29 | GBp 16.80 | +1.20% | GBp 16.50 | GBp 16.80 | GBp 16.40 | 1.59M |
| 2026-09-28 | GBp 16.60 | -1.19% | GBp 16.85 | GBp 17.00 | GBp 16.40 | 2.43M |
| 2026-09-25 | GBp 16.80 | 0.00% | GBp 16.70 | GBp 17.00 | GBp 16.61 | 3.74M |
| 2026-09-24 | GBp 16.80 | +0.60% | GBp 16.60 | GBp 16.80 | GBp 16.40 | 1.09M |
| 2026-09-23 | GBp 16.70 | +0.60% | GBp 16.45 | GBp 16.80 | GBp 16.30 | 3.44M |
| 2026-09-22 | GBp 16.60 | -0.60% | GBp 16.55 | GBp 16.70 | GBp 16.32 | 1.02M |
| 2026-09-21 | GBp 16.70 | -0.48% | GBp 16.80 | GBp 17.00 | GBp 16.40 | 2.09M |
| 2026-09-18 | GBp 16.78 | -0.12% | GBp 16.70 | GBp 17.10 | GBp 16.60 | 8.61M |
| 2026-09-17 | GBp 16.80 | +2.44% | GBp 16.25 | GBp 16.80 | GBp 16.20 | 7.17M |
| 2026-09-16 | GBp 16.40 | +4.46% | GBp 15.60 | GBp 16.40 | GBp 15.50 | 5.53M |
| 2026-09-15 | GBp 15.70 | 0.00% | GBp 15.65 | GBp 15.80 | GBp 15.32 | 2.50M |
| 2026-09-14 | GBp 15.70 | -2.18% | GBp 15.95 | GBp 16.10 | GBp 15.55 | 3.49M |
| 2026-09-11 | GBp 16.05 | -1.53% | GBp 16.25 | GBp 16.50 | GBp 15.80 | 3.19M |
| 2026-09-10 | GBp 16.30 | 0.00% | GBp 16.30 | GBp 16.50 | GBp 16.00 | 1.67M |
| 2026-09-09 | GBp 16.30 | -2.63% | GBp 16.75 | GBp 17.00 | GBp 16.10 | 2.91M |
| 2026-09-08 | GBp 16.74 | 0.00% | GBp 16.55 | GBp 16.80 | GBp 16.50 | 1.58M |
| 2026-09-07 | GBp 16.74 | -0.65% | GBp 16.85 | GBp 17.00 | GBp 16.43 | 4.48M |
| 2026-09-04 | GBp 16.85 | +1.51% | GBp 16.50 | GBp 17.00 | GBp 16.30 | 7.80M |
| 2026-09-03 | GBp 16.60 | +1.84% | GBp 16.25 | GBp 16.60 | GBp 16.00 | 4.91M |
| 2026-09-02 | GBp 16.30 | +1.87% | GBp 16.05 | GBp 16.30 | GBp 15.70 | 4.91M |
| 2026-09-01 | GBp 16.00 | -2.74% | GBp 16.45 | GBp 16.57 | GBp 15.90 | 4.01M |
| 2026-08-28 | GBp 16.45 | +2.81% | GBp 15.90 | GBp 16.60 | GBp 15.60 | 11.60M |
| 2026-08-27 | GBp 16.00 | +0.63% | GBp 15.80 | GBp 16.00 | GBp 15.50 | 3.83M |
| 2026-08-26 | GBp 15.90 | 0.00% | GBp 15.80 | GBp 16.00 | GBp 15.60 | 2.80M |
| 2026-08-25 | GBp 15.90 | -0.63% | GBp 15.90 | GBp 16.00 | GBp 15.70 | 1.87M |
| 2026-08-24 | GBp 16.00 | +3.90% | GBp 15.45 | GBp 16.10 | GBp 15.30 | 8.08M |
| 2026-08-21 | GBp 15.40 | +3.77% | GBp 15.00 | GBp 15.60 | GBp 14.90 | 14.27M |
| 2026-08-20 | GBp 14.84 | +4.51% | GBp 14.20 | GBp 15.03 | GBp 14.10 | 8.24M |
| 2026-08-19 | GBp 14.20 | +3.05% | GBp 13.85 | GBp 14.30 | GBp 13.70 | 2.59M |
| 2026-08-18 | GBp 13.78 | -1.57% | GBp 13.95 | GBp 14.10 | GBp 13.70 | 1.35M |
| 2026-08-17 | GBp 14.00 | +0.43% | GBp 13.90 | GBp 14.20 | GBp 13.80 | 2.95M |
| 2026-08-14 | GBp 13.94 | +0.29% | GBp 13.95 | GBp 14.10 | GBp 13.70 | 2.51M |
| 2026-08-13 | GBp 13.90 | -1.42% | GBp 13.95 | GBp 14.20 | GBp 13.80 | 1.03M |
| 2026-08-12 | GBp 14.10 | +1.44% | GBp 13.80 | GBp 14.20 | GBp 13.70 | 4.68M |
| 2026-08-11 | GBp 13.90 | +0.87% | GBp 13.80 | GBp 13.90 | GBp 13.70 | 588.11K |
| 2026-08-10 | GBp 13.78 | -1.99% | GBp 13.95 | GBp 14.10 | GBp 13.60 | 2.91M |
| 2026-08-07 | GBp 14.06 | +4.15% | GBp 13.60 | GBp 14.20 | GBp 13.50 | 3.98M |
| 2026-08-06 | GBp 13.50 | +3.85% | GBp 13.15 | GBp 13.66 | GBp 13.00 | 7.55M |
| 2026-08-05 | GBp 13.00 | +2.36% | GBp 12.55 | GBp 13.30 | GBp 12.50 | 7.15M |
| 2026-08-04 | GBp 12.70 | +0.79% | GBp 12.60 | GBp 12.70 | GBp 12.40 | 1.24M |
| 2026-08-03 | GBp 12.60 | 0.00% | GBp 12.75 | GBp 12.90 | GBp 12.50 | 1.37M |
| 2026-07-31 | GBp 12.60 | +0.40% | GBp 12.55 | GBp 12.90 | GBp 12.41 | 3.07M |
| 2026-07-30 | GBp 12.55 | -0.40% | GBp 12.60 | GBp 12.70 | GBp 12.40 | 4.54M |
| 2026-07-29 | GBp 12.60 | -2.33% | GBp 12.85 | GBp 13.00 | GBp 12.50 | 2.61M |
| 2026-07-28 | GBp 12.90 | -0.46% | GBp 12.95 | GBp 13.00 | GBp 12.70 | 2.36M |
| 2026-07-27 | GBp 12.96 | -0.31% | GBp 12.85 | GBp 13.00 | GBp 12.70 | 8.52M |
| 2026-07-24 | GBp 13.00 | +0.78% | GBp 12.90 | GBp 13.10 | GBp 12.65 | 5.31M |
| 2026-07-23 | GBp 12.90 | -1.53% | GBp 13.00 | GBp 13.10 | GBp 12.80 | 1.26M |
| 2026-07-22 | GBp 13.10 | +2.34% | GBp 12.70 | GBp 13.30 | GBp 12.63 | 5.53M |
| 2026-07-21 | GBp 12.80 | -1.92% | GBp 13.05 | GBp 13.30 | GBp 12.60 | 3.74M |
| 2026-07-20 | GBp 13.05 | -4.74% | GBp 13.50 | GBp 13.70 | GBp 12.80 | 3.77M |
| 2026-07-17 | GBp 13.70 | -0.72% | GBp 13.80 | GBp 13.90 | GBp 13.31 | 4.38M |
| 2026-07-16 | GBp 13.80 | +1.47% | GBp 13.60 | GBp 14.00 | GBp 13.45 | 2.93M |
| 2026-07-15 | GBp 13.60 | -1.09% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 1.44M |
| 2026-07-14 | GBp 13.75 | -0.36% | GBp 13.85 | GBp 14.00 | GBp 13.50 | 776.68K |
| 2026-07-13 | GBp 13.80 | -2.47% | GBp 14.15 | GBp 14.30 | GBp 13.70 | 4.32M |
| 2026-07-10 | GBp 14.15 | +2.09% | GBp 13.75 | GBp 14.34 | GBp 13.70 | 4.78M |
| 2026-07-09 | GBp 13.86 | +1.17% | GBp 13.55 | GBp 13.86 | GBp 13.40 | 3.20M |
| 2026-07-08 | GBp 13.70 | 0.00% | GBp 13.80 | GBp 14.00 | GBp 13.30 | 3.03M |
| 2026-07-07 | GBp 13.70 | -0.72% | GBp 13.55 | GBp 13.90 | GBp 13.40 | 3.55M |
| 2026-07-06 | GBp 13.80 | +5.34% | GBp 13.05 | GBp 13.80 | GBp 13.00 | 4.65M |
| 2026-07-03 | GBp 13.10 | +4.80% | GBp 12.45 | GBp 13.10 | GBp 12.49 | 2.33M |
| 2026-07-02 | GBp 12.50 | +3.31% | GBp 12.25 | GBp 12.60 | GBp 12.10 | 3.36M |
| 2026-07-01 | GBp 12.10 | -2.10% | GBp 12.25 | GBp 12.40 | GBp 12.10 | 2.78M |
| 2026-06-30 | GBp 12.36 | -0.32% | GBp 12.40 | GBp 12.90 | GBp 12.21 | 3.18M |
| 2026-06-29 | GBp 12.40 | +0.40% | GBp 12.35 | GBp 12.50 | GBp 12.10 | 3.67M |
| 2026-06-26 | GBp 12.35 | +2.07% | GBp 12.10 | GBp 12.50 | GBp 12.00 | 2.86M |
| 2026-06-25 | GBp 12.10 | -2.42% | GBp 12.40 | GBp 12.50 | GBp 12.00 | 2.75M |
| 2026-06-24 | GBp 12.40 | -1.59% | GBp 12.60 | GBp 12.70 | GBp 12.17 | 4.89M |
| 2026-06-23 | GBp 12.60 | -3.08% | GBp 13.10 | GBp 13.20 | GBp 12.50 | 2.30M |
| 2026-06-22 | GBp 13.00 | -1.52% | GBp 13.20 | GBp 13.30 | GBp 13.00 | 1.07M |
| 2026-06-19 | GBp 13.20 | -0.60% | GBp 13.25 | GBp 13.30 | GBp 13.10 | 917.13K |
| 2026-06-18 | GBp 13.28 | -4.46% | GBp 13.50 | GBp 13.70 | GBp 13.20 | 1.19M |
| 2026-06-17 | GBp 13.90 | +3.35% | GBp 13.45 | GBp 13.90 | GBp 13.30 | 1.90M |
| 2026-06-16 | GBp 13.45 | -0.37% | GBp 13.40 | GBp 13.60 | GBp 13.30 | 1.52M |
| 2026-06-15 | GBp 13.50 | +6.30% | GBp 12.85 | GBp 13.80 | GBp 12.60 | 7.27M |
| 2026-06-12 | GBp 12.70 | +0.79% | GBp 12.55 | GBp 13.00 | GBp 12.30 | 6.81M |
| 2026-06-11 | GBp 12.60 | +0.80% | GBp 12.55 | GBp 12.65 | GBp 12.00 | 7.99M |
| 2026-06-10 | GBp 12.50 | -2.34% | GBp 12.90 | GBp 13.10 | GBp 12.40 | 5.03M |
| 2026-06-09 | GBp 12.80 | 0.00% | GBp 12.70 | GBp 13.20 | GBp 12.50 | 4.78M |
| 2026-06-08 | GBp 12.80 | -3.03% | GBp 13.15 | GBp 13.30 | GBp 12.30 | 7.94M |
| 2026-06-05 | GBp 13.20 | 0.00% | GBp 13.35 | GBp 13.50 | GBp 13.00 | 3.09M |
| 2026-06-04 | GBp 13.20 | -2.22% | GBp 13.50 | GBp 13.60 | GBp 13.20 | 2.22M |
| 2026-06-03 | GBp 13.50 | -1.46% | GBp 13.70 | GBp 14.00 | GBp 13.40 | 4.47M |
| 2026-06-02 | GBp 13.70 | +0.74% | GBp 13.55 | GBp 13.80 | GBp 13.40 | 2.28M |
| 2026-06-01 | GBp 13.60 | +2.26% | GBp 13.25 | GBp 13.60 | GBp 13.10 | 3.35M |
| 2026-05-29 | GBp 13.30 | +3.50% | GBp 12.90 | GBp 13.40 | GBp 12.80 | 4.97M |
| 2026-05-28 | GBp 12.85 | -3.09% | GBp 13.30 | GBp 13.40 | GBp 12.70 | 6.44M |
| 2026-05-27 | GBp 13.26 | +0.45% | GBp 13.30 | GBp 13.50 | GBp 13.20 | 4.83M |