Metals One PLC (AIM:MET1)
London · Delayed Price · Currency is GBP · Price in GBX 4.900
-0.600 (-10.91%)
Aug 1, 2025, 6:09 PM GMT+1
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.70 | 5.70 | 4.60 | 4.90 | 4.90 | -10.91% | 38,196,626 |
| 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 |
| Jul 25, 2025 | 8.60 | 9.88 | 7.80 | 8.10 | 8.10 | -3.57% | 41,401,084 |
| Jul 24, 2025 | 9.88 | 10.39 | 7.35 | 8.40 | 8.40 | -14.98% | 62,542,323 |
| Jul 23, 2025 | 11.30 | 11.65 | 9.30 | 9.88 | 9.88 | -9.36% | 40,141,980 |
| Jul 22, 2025 | 12.95 | 12.95 | 10.20 | 10.90 | 10.90 | -14.17% | 49,498,629 |
| Jul 21, 2025 | 12.50 | 13.50 | 11.80 | 12.70 | 12.70 | 8.18% | 28,671,650 |
| Jul 18, 2025 | 12.50 | 14.20 | 11.20 | 11.74 | 11.74 | -1.76% | 53,525,694 |
| Jul 17, 2025 | 16.06 | 16.80 | 9.90 | 11.95 | 11.95 | -25.31% | 91,450,207 |
| Jul 16, 2025 | 15.90 | 18.00 | 15.00 | 16.00 | 16.00 | 5.26% | 41,518,280 |
| Jul 15, 2025 | 18.20 | 19.96 | 14.68 | 15.20 | 15.20 | -14.12% | 67,938,471 |
| Jul 14, 2025 | 24.57 | 26.00 | 16.75 | 17.70 | 17.70 | -30.59% | 70,152,551 |
| Jul 11, 2025 | 28.00 | 29.60 | 22.20 | 25.50 | 25.50 | -5.73% | 38,087,440 |
| Jul 10, 2025 | 26.00 | 27.40 | 25.60 | 27.05 | 27.05 | 7.34% | 31,011,544 |
| Jul 9, 2025 | 23.00 | 25.72 | 22.92 | 25.20 | 25.20 | 10.28% | 33,345,328 |
| Jul 8, 2025 | 22.10 | 24.55 | 21.31 | 22.85 | 22.85 | 6.28% | 27,731,879 |
| Jul 7, 2025 | 21.00 | 22.35 | 20.81 | 21.50 | 21.50 | 0.94% | 19,838,450 |
| Jul 4, 2025 | 20.00 | 21.30 | 19.90 | 21.30 | 21.30 | 4.67% | 14,165,244 |
| Jul 3, 2025 | 20.00 | 20.55 | 19.50 | 20.35 | 20.35 | 1.75% | 10,597,238 |
| Jul 2, 2025 | 20.60 | 22.00 | 19.80 | 20.00 | 20.00 | 0.50% | 15,901,865 |
| Jul 1, 2025 | 19.80 | 21.00 | 18.70 | 19.90 | 19.90 | 4.74% | 27,369,590 |
| Jun 30, 2025 | 17.00 | 19.50 | 15.51 | 19.00 | 19.00 | 7.53% | 27,116,897 |
| Jun 27, 2025 | 19.00 | 19.64 | 16.20 | 17.67 | 17.67 | -1.83% | 17,186,934 |
| Jun 26, 2025 | 19.60 | 21.00 | 17.10 | 18.00 | 18.00 | -7.69% | 19,702,429 |
| Jun 25, 2025 | 20.80 | 23.00 | 18.00 | 19.50 | 19.50 | -4.88% | 27,069,714 |
| Jun 24, 2025 | 17.80 | 21.00 | 17.00 | 20.50 | 20.50 | 13.89% | 28,996,610 |
| Jun 23, 2025 | 17.70 | 18.80 | 15.22 | 18.00 | 18.00 | - | 27,775,410 |
| Jun 20, 2025 | 20.05 | 22.40 | 15.20 | 18.00 | 18.00 | -10.00% | 62,318,376 |
| Jun 19, 2025 | 17.00 | 21.00 | 16.50 | 20.00 | 20.00 | 19.05% | 43,124,566 |
| Jun 18, 2025 | 14.70 | 17.92 | 14.50 | 16.80 | 16.80 | 13.59% | 37,044,255 |
| Jun 17, 2025 | 12.50 | 16.00 | 12.50 | 14.79 | 14.79 | 12.05% | 36,903,755 |
| Jun 16, 2025 | 11.50 | 13.81 | 10.50 | 13.20 | 13.20 | 18.92% | 24,968,539 |
| Jun 13, 2025 | 11.00 | 14.00 | 10.00 | 11.10 | 11.10 | 5.71% | 27,738,955 |
| Jun 12, 2025 | 9.20 | 12.00 | 8.66 | 10.50 | 10.50 | 23.53% | 35,441,451 |
| Jun 11, 2025 | 11.40 | 13.00 | 7.00 | 8.50 | 8.50 | -27.97% | 45,505,001 |
| Jun 10, 2025 | 18.50 | 18.50 | 11.13 | 11.80 | 11.80 | -32.57% | 34,084,403 |
| Jun 9, 2025 | 26.50 | 27.00 | 17.00 | 17.50 | 17.50 | -34.60% | 18,314,016 |
| Jun 6, 2025 | 28.00 | 31.60 | 24.00 | 26.76 | 26.76 | -4.43% | 10,541,973 |
| Jun 5, 2025 | 29.00 | 30.50 | 25.00 | 28.00 | 28.00 | -5.08% | 7,247,589 |
| Jun 4, 2025 | 23.95 | 30.81 | 23.00 | 29.50 | 29.50 | 21.00% | 16,262,682 |
| Jun 3, 2025 | 37.00 | 40.00 | 23.01 | 24.38 | 24.38 | -33.22% | 25,739,591 |
| Jun 2, 2025 | 41.10 | 43.00 | 36.01 | 36.51 | 36.51 | -10.95% | 6,756,769 |
| May 30, 2025 | 43.00 | 43.40 | 38.60 | 41.00 | 41.00 | -2.33% | 3,291,092 |
| May 29, 2025 | 42.90 | 44.00 | 40.60 | 41.98 | 41.98 | 2.39% | 3,071,687 |
| May 28, 2025 | 42.00 | 43.00 | 40.01 | 41.00 | 41.00 | 2.47% | 3,422,342 |
| May 27, 2025 | 44.27 | 44.40 | 28.40 | 40.01 | 40.01 | -6.95% | 11,219,787 |
| May 23, 2025 | 43.99 | 47.00 | 41.01 | 43.00 | 43.00 | -1.15% | 8,777,788 |