Metals One PLC (AIM:MET1)
London · Delayed Price · Currency is GBP · Price in GBX 3.526
-0.174 (-4.69%)
Oct 6, 2025, 5:08 PM GMT+1
Metals One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.70 | 3.98 | 3.46 | 3.53 | 3.53 | -4.59% | 15,457,306 |
| Oct 3, 2025 | 3.88 | 3.90 | 3.39 | 3.70 | 3.70 | - | 9,143,137 |
| Oct 2, 2025 | 3.60 | 3.90 | 3.50 | 3.70 | 3.70 | -2.63% | 5,472,107 |
| Oct 1, 2025 | 3.68 | 3.96 | 3.60 | 3.80 | 3.80 | 3.26% | 7,046,163 |
| Sep 30, 2025 | 3.63 | 3.86 | 3.50 | 3.68 | 3.68 | -3.41% | 9,574,312 |
| Sep 29, 2025 | 3.93 | 3.93 | 3.66 | 3.81 | 3.81 | 1.33% | 5,844,131 |
| Sep 26, 2025 | 3.75 | 3.99 | 3.66 | 3.76 | 3.76 | -4.81% | 5,238,651 |
| Sep 25, 2025 | 3.75 | 3.99 | 3.66 | 3.95 | 3.95 | 1.54% | 3,863,169 |
| Sep 24, 2025 | 3.79 | 4.00 | 3.64 | 3.89 | 3.89 | 1.04% | 6,308,837 |
| Sep 23, 2025 | 3.80 | 4.00 | 3.73 | 3.85 | 3.85 | -0.77% | 9,361,707 |
| Sep 22, 2025 | 4.08 | 4.08 | 3.80 | 3.88 | 3.88 | -3.00% | 5,522,955 |
| Sep 19, 2025 | 3.85 | 4.20 | 3.85 | 4.00 | 4.00 | 0.25% | 6,553,707 |
| Sep 18, 2025 | 4.19 | 4.20 | 3.84 | 3.99 | 3.99 | -4.77% | 7,568,180 |
| Sep 17, 2025 | 3.70 | 4.20 | 3.50 | 4.19 | 4.19 | 15.75% | 13,262,304 |
| Sep 16, 2025 | 3.85 | 3.94 | 3.56 | 3.62 | 3.62 | -5.97% | 12,135,695 |
| Sep 15, 2025 | 4.10 | 4.10 | 3.81 | 3.85 | 3.85 | -2.28% | 9,795,789 |
| Sep 12, 2025 | 3.90 | 4.25 | 3.85 | 3.94 | 3.94 | -3.67% | 27,383,464 |
| Sep 11, 2025 | 4.30 | 4.30 | 4.00 | 4.09 | 4.09 | 0.74% | 5,057,730 |
| Sep 10, 2025 | 4.43 | 4.50 | 4.00 | 4.06 | 4.06 | -7.73% | 8,558,150 |
| Sep 9, 2025 | 4.09 | 4.54 | 3.91 | 4.40 | 4.40 | 6.28% | 14,579,906 |
| Sep 8, 2025 | 4.60 | 5.00 | 4.09 | 4.14 | 4.14 | -10.00% | 18,332,371 |
| Sep 5, 2025 | 4.00 | 4.60 | 3.76 | 4.60 | 4.60 | 16.16% | 19,693,518 |
| Sep 4, 2025 | 4.20 | 4.40 | 3.80 | 3.96 | 3.96 | 5.60% | 15,144,507 |
| Sep 3, 2025 | 3.90 | 4.39 | 3.60 | 3.75 | 3.75 | -0.53% | 23,191,323 |
| Sep 2, 2025 | 3.40 | 4.01 | 3.10 | 3.77 | 3.77 | 10.88% | 35,860,921 |
| Sep 1, 2025 | 3.95 | 4.17 | 3.10 | 3.40 | 3.40 | -13.92% | 34,401,820 |
| Aug 29, 2025 | 4.60 | 4.76 | 3.91 | 3.95 | 3.95 | -13.94% | 33,771,472 |
| Aug 28, 2025 | 4.43 | 4.60 | 4.30 | 4.59 | 4.59 | 6.74% | 9,691,315 |
| Aug 27, 2025 | 4.40 | 4.76 | 3.62 | 4.30 | 4.30 | -1.15% | 32,097,724 |
| Aug 26, 2025 | 4.95 | 5.00 | 4.33 | 4.35 | 4.35 | -13.00% | 45,244,753 |
| Aug 22, 2025 | 5.10 | 5.42 | 4.80 | 5.00 | 5.00 | -2.91% | 19,246,934 |
| Aug 21, 2025 | 5.09 | 5.50 | 4.86 | 5.15 | 5.15 | 3.21% | 23,657,657 |
| Aug 20, 2025 | 5.30 | 5.40 | 4.85 | 4.99 | 4.99 | -5.31% | 34,048,151 |
| Aug 19, 2025 | 5.40 | 5.90 | 5.10 | 5.27 | 5.27 | -2.41% | 49,019,090 |
| Aug 18, 2025 | 5.50 | 5.77 | 5.15 | 5.40 | 5.40 | 0.93% | 24,097,935 |
| Aug 15, 2025 | 5.40 | 5.60 | 4.92 | 5.35 | 5.35 | 4.09% | 63,936,271 |
| Aug 14, 2025 | 5.95 | 6.15 | 4.85 | 5.14 | 5.14 | -9.82% | 105,116,908 |
| Aug 13, 2025 | 8.00 | 8.35 | 5.50 | 5.70 | 5.70 | -23.49% | 134,772,429 |
| Aug 12, 2025 | 7.50 | 8.60 | 6.00 | 7.45 | 7.45 | 2.19% | 86,979,833 |
| Aug 11, 2025 | 5.70 | 7.29 | 5.55 | 7.29 | 7.29 | 32.55% | 88,880,571 |
| Aug 8, 2025 | 5.10 | 5.60 | 4.85 | 5.50 | 5.50 | 12.24% | 49,047,066 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.73 | 4.90 | 4.90 | -1.41% | 18,057,534 |
| Aug 6, 2025 | 5.20 | 5.60 | 4.72 | 4.97 | 4.97 | -2.55% | 47,712,389 |
| Aug 5, 2025 | 4.68 | 5.20 | 4.22 | 5.10 | 5.10 | 9.68% | 34,985,926 |
| Aug 4, 2025 | 4.97 | 5.50 | 4.20 | 4.65 | 4.65 | -5.10% | 59,320,187 |
| Aug 1, 2025 | 5.70 | 5.70 | 4.60 | 4.90 | 4.90 | -10.91% | 39,067,289 |
| Jul 31, 2025 | 5.45 | 5.85 | 4.70 | 5.50 | 5.50 | 4.96% | 66,367,419 |
| Jul 30, 2025 | 4.89 | 5.70 | 4.23 | 5.24 | 5.24 | 5.86% | 76,763,383 |
| Jul 29, 2025 | 6.92 | 7.75 | 4.50 | 4.95 | 4.95 | -26.12% | 91,041,004 |
| Jul 28, 2025 | 8.20 | 9.00 | 6.00 | 6.70 | 6.70 | -17.28% | 95,451,954 |