Metals One PLC (AIM:MET1)
London · Delayed Price · Currency is GBP · Price in GBX 1.760
-0.045 (-2.49%)
Mar 4, 2026, 10:02 AM GMT
Metals One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.67 | 1.90 | 1.65 | 1.81 | 1.81 | 4.09% | 3,312,471 |
| Mar 2, 2026 | 1.81 | 1.93 | 1.54 | 1.73 | 1.73 | -4.20% | 7,815,590 |
| Feb 27, 2026 | 1.80 | 2.00 | 1.75 | 1.81 | 1.81 | 0.56% | 1,969,405 |
| Feb 26, 2026 | 1.80 | 2.00 | 1.74 | 1.80 | 1.80 | - | 7,845,952 |
| Feb 25, 2026 | 1.83 | 2.00 | 1.75 | 1.80 | 1.80 | - | 2,580,483 |
| Feb 24, 2026 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | - | 2,862,756 |
| Feb 23, 2026 | 1.80 | 2.00 | 1.75 | 1.80 | 1.80 | -4.76% | 6,006,317 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -4.55% | 4,993,707 |
| Feb 19, 2026 | 1.85 | 1.98 | 1.75 | 1.98 | 1.98 | 9.70% | 5,400,192 |
| Feb 18, 2026 | 1.99 | 1.99 | 1.76 | 1.81 | 1.81 | 1.12% | 6,945,086 |
| Feb 17, 2026 | 1.90 | 2.02 | 1.70 | 1.79 | 1.79 | -6.93% | 7,376,236 |
| Feb 16, 2026 | 2.00 | 2.04 | 1.80 | 1.92 | 1.92 | -5.05% | 6,453,424 |
| Feb 13, 2026 | 2.04 | 2.04 | 1.85 | 2.02 | 2.02 | 0.55% | 5,438,048 |
| Feb 12, 2026 | 1.98 | 2.05 | 1.89 | 2.01 | 2.01 | 3.29% | 2,084,013 |
| Feb 11, 2026 | 2.00 | 2.05 | 1.91 | 1.95 | 1.95 | 2.37% | 2,707,191 |
| Feb 10, 2026 | 2.05 | 2.05 | 1.85 | 1.90 | 1.90 | -3.06% | 6,574,880 |
| Feb 9, 2026 | 1.94 | 2.10 | 1.90 | 1.96 | 1.96 | 1.34% | 3,332,863 |
| Feb 6, 2026 | 1.95 | 2.05 | 1.85 | 1.93 | 1.93 | -5.66% | 3,151,426 |
| Feb 5, 2026 | 2.14 | 2.14 | 1.95 | 2.05 | 2.05 | 0.49% | 5,884,223 |
| Feb 4, 2026 | 2.10 | 2.10 | 1.94 | 2.04 | 2.04 | 2.77% | 6,814,009 |
| Feb 3, 2026 | 2.04 | 2.12 | 1.98 | 1.99 | 1.99 | 0.30% | 5,054,465 |
| Feb 2, 2026 | 2.14 | 2.14 | 1.90 | 1.98 | 1.98 | -4.86% | 4,719,853 |
| Jan 30, 2026 | 2.00 | 2.12 | 1.86 | 2.08 | 2.08 | 7.83% | 8,148,703 |
| Jan 29, 2026 | 2.12 | 2.12 | 1.86 | 1.93 | 1.93 | -4.27% | 8,229,812 |
| Jan 28, 2026 | 2.12 | 2.12 | 1.90 | 2.02 | 2.02 | -0.74% | 7,019,722 |
| Jan 27, 2026 | 2.02 | 2.10 | 1.92 | 2.03 | 2.03 | - | 8,338,195 |
| Jan 26, 2026 | 2.10 | 2.10 | 1.96 | 2.03 | 2.03 | -2.59% | 10,272,980 |
| Jan 23, 2026 | 2.02 | 2.20 | 1.98 | 2.08 | 2.08 | 3.17% | 23,313,150 |
| Jan 22, 2026 | 2.05 | 2.05 | 1.91 | 2.02 | 2.02 | 1.00% | 8,855,797 |
| 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% | 12,321,100 |
| Jan 12, 2026 | 1.86 | 2.00 | 1.77 | 1.77 | 1.77 | -4.38% | 8,187,109 |
| 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% | 9,421,482 |
| 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% | 11,061,060 |
| 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 |