Metro Bank Holdings Plc MTRO
LSE · United Kingdom · Finance
GBp 166.80-4.60 (-2.68%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | 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 |