Metals One PLC (AIM:MET1)
London · Delayed Price · Currency is GBP · Price in GBX 1.961
-0.039 (-1.95%)
Jan 22, 2026, 12:04 PM GMT
Metals One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.05 | 2.05 | 1.91 | 2.00 | - | - | 2,651,573 |
| Jan 21, 2026 | 1.96 | 2.05 | 1.90 | 2.00 | 2.00 | 2.83% | 4,620,697 |
| Jan 20, 2026 | 1.90 | 2.05 | 1.90 | 1.95 | 1.95 | -2.75% | 5,079,541 |
| Jan 19, 2026 | 2.00 | 2.28 | 1.92 | 2.00 | 2.00 | -0.99% | 9,443,042 |
| Jan 16, 2026 | 1.97 | 2.02 | 1.88 | 2.02 | 2.02 | 3.59% | 10,766,580 |
| Jan 15, 2026 | 2.00 | 2.00 | 1.84 | 1.95 | 1.95 | 1.88% | 7,048,991 |
| Jan 14, 2026 | 1.99 | 2.00 | 1.84 | 1.91 | 1.91 | 7.17% | 4,923,495 |
| Jan 13, 2026 | 1.90 | 1.90 | 1.78 | 1.79 | 1.79 | 0.90% | 11,821,100 |
| Jan 12, 2026 | 1.86 | 2.00 | 1.77 | 1.77 | 1.77 | -4.38% | 6,581,658 |
| Jan 9, 2026 | 2.00 | 2.00 | 1.77 | 1.85 | 1.85 | -5.08% | 12,196,980 |
| Jan 8, 2026 | 2.05 | 2.10 | 1.85 | 1.95 | 1.95 | -4.18% | 9,955,355 |
| Jan 7, 2026 | 2.10 | 2.10 | 1.95 | 2.04 | 2.04 | 1.75% | 8,508,233 |
| Jan 6, 2026 | 2.00 | 2.19 | 1.96 | 2.00 | 2.00 | -4.31% | 7,286,094 |
| Jan 5, 2026 | 2.10 | 2.20 | 1.95 | 2.09 | 2.09 | -0.48% | 5,155,020 |
| Jan 2, 2026 | 2.10 | 2.20 | 1.95 | 2.10 | 2.10 | 3.19% | 5,945,241 |
| Dec 31, 2025 | 2.10 | 2.20 | 2.01 | 2.04 | 2.04 | -4.19% | 4,190,109 |
| Dec 30, 2025 | 1.98 | 2.14 | 1.95 | 2.12 | 2.12 | 7.27% | 9,776,256 |
| Dec 29, 2025 | 1.98 | 2.20 | 1.95 | 1.98 | 1.98 | 1.07% | 10,711,900 |
| Dec 24, 2025 | 1.87 | 2.04 | 1.77 | 1.96 | 1.96 | 2.03% | 7,918,175 |
| Dec 23, 2025 | 1.80 | 1.97 | 1.70 | 1.92 | 1.92 | 1.37% | 11,204,500 |
| Dec 22, 2025 | 1.94 | 1.95 | 1.77 | 1.89 | 1.89 | 0.21% | 5,201,890 |
| Dec 19, 2025 | 1.71 | 1.91 | 1.70 | 1.89 | 1.89 | 2.72% | 6,614,399 |
| Dec 18, 2025 | 1.65 | 1.90 | 1.65 | 1.84 | 1.84 | 8.88% | 8,380,702 |
| Dec 17, 2025 | 1.74 | 1.78 | 1.61 | 1.69 | 1.69 | -2.87% | 10,006,780 |
| Dec 16, 2025 | 1.77 | 1.90 | 1.65 | 1.74 | 1.74 | -2.25% | 10,836,410 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.76 | 1.78 | 1.78 | -3.16% | 5,426,070 |
| Dec 12, 2025 | 1.86 | 1.91 | 1.76 | 1.84 | 1.84 | 0.99% | 10,652,810 |
| Dec 11, 2025 | 1.90 | 1.95 | 1.80 | 1.82 | 1.82 | -4.71% | 10,266,860 |
| Dec 10, 2025 | 1.96 | 2.00 | 1.90 | 1.91 | 1.91 | -2.60% | 11,778,100 |
| Dec 9, 2025 | 1.99 | 2.00 | 1.87 | 1.96 | 1.96 | -0.96% | 16,585,400 |
| Dec 8, 2025 | 2.09 | 2.10 | 1.96 | 1.98 | 1.98 | -1.00% | 19,684,310 |
| Dec 5, 2025 | 1.98 | 2.10 | 1.90 | 2.00 | 2.00 | 2.04% | 42,792,690 |
| Dec 4, 2025 | 2.00 | 2.12 | 1.71 | 1.96 | 1.96 | -42.35% | 153,362,600 |
| Dec 3, 2025 | 3.15 | 3.40 | 3.00 | 3.40 | 3.40 | 7.97% | 4,960,141 |
| Dec 2, 2025 | 3.10 | 3.48 | 3.00 | 3.15 | 3.15 | -0.03% | 10,791,050 |
| Dec 1, 2025 | 3.28 | 3.28 | 3.10 | 3.15 | 3.15 | -4.20% | 1,974,661 |
| Nov 28, 2025 | 3.20 | 3.60 | 3.10 | 3.29 | 3.29 | 1.45% | 4,753,623 |
| Nov 27, 2025 | 3.40 | 3.50 | 3.10 | 3.24 | 3.24 | -4.76% | 3,930,146 |
| Nov 26, 2025 | 3.11 | 3.60 | 3.10 | 3.40 | 3.40 | 9.53% | 2,523,399 |
| Nov 25, 2025 | 3.22 | 3.29 | 3.00 | 3.11 | 3.11 | -3.54% | 4,166,394 |
| Nov 24, 2025 | 3.15 | 3.46 | 3.10 | 3.22 | 3.22 | -3.71% | 5,431,010 |
| Nov 21, 2025 | 3.35 | 3.60 | 3.15 | 3.35 | 3.35 | -2.76% | 5,495,239 |
| Nov 20, 2025 | 3.40 | 3.69 | 3.40 | 3.44 | 3.44 | -1.71% | 1,889,366 |
| Nov 19, 2025 | 3.40 | 3.69 | 3.26 | 3.50 | 3.50 | -0.85% | 2,889,679 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.25 | 3.53 | 3.53 | -1.12% | 3,051,345 |
| Nov 17, 2025 | 3.85 | 3.90 | 3.49 | 3.57 | 3.57 | -3.51% | 3,891,745 |
| Nov 14, 2025 | 3.51 | 3.98 | 3.51 | 3.70 | 3.70 | 1.09% | 2,973,651 |
| Nov 13, 2025 | 3.85 | 4.10 | 3.51 | 3.66 | 3.66 | -3.68% | 6,398,899 |
| Nov 12, 2025 | 3.68 | 4.00 | 3.50 | 3.80 | 3.80 | 2.70% | 6,709,035 |
| Nov 11, 2025 | 3.45 | 3.76 | 3.45 | 3.70 | 3.70 | 0.38% | 5,980,614 |