Metals One PLC (AIM:MET1)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3.829
+0.049 (1.28%)
Oct 30, 2025, 4:35 PM GMT+1

Metals One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.784.003.503.573.57-5.66%5,038,722
Oct 29, 20253.604.053.603.783.78-5.03%3,203,586
Oct 28, 20253.983.983.613.983.98-3,035,230
Oct 27, 20254.004.103.603.983.98-1.73%9,389,633
Oct 24, 20254.104.303.754.054.05-2.41%13,065,173
Oct 23, 20254.264.504.004.154.153.75%15,884,567
Oct 22, 20254.294.653.604.004.002.30%32,858,173
Oct 21, 20252.804.402.753.913.9134.83%54,101,401
Oct 20, 20252.923.102.702.902.90-1.69%13,977,219
Oct 17, 20253.103.252.862.952.95-7.81%12,129,143
Oct 16, 20253.203.303.003.203.200.31%17,007,079
Oct 15, 20253.203.603.153.193.19-7.54%15,142,828
Oct 14, 20253.683.703.163.453.45-3.09%10,151,232
Oct 13, 20253.793.793.403.563.56-3.00%9,342,782
Oct 10, 20253.803.853.503.673.67-0.81%6,763,771
Oct 9, 20253.423.753.353.703.702.21%5,776,597
Oct 8, 20253.743.853.303.623.62-0.28%8,676,360
Oct 7, 20253.703.703.463.633.632.83%7,858,326
Oct 6, 20253.703.983.463.533.53-4.59%15,735,085
Oct 3, 20253.883.903.393.703.70-9,143,137
Oct 2, 20253.603.903.503.703.70-2.63%5,472,107
Oct 1, 20253.683.963.603.803.803.26%7,046,163
Sep 30, 20253.633.863.503.683.68-3.41%9,574,312
Sep 29, 20253.933.933.663.813.811.33%5,844,131
Sep 26, 20253.753.993.663.763.76-4.81%5,238,651
Sep 25, 20253.753.993.663.953.951.54%3,863,169
Sep 24, 20253.794.003.643.893.891.04%6,308,837
Sep 23, 20253.804.003.733.853.85-0.77%9,361,707
Sep 22, 20254.084.083.803.883.88-3.00%5,522,955
Sep 19, 20253.854.203.854.004.000.25%6,553,707
Sep 18, 20254.194.203.843.993.99-4.77%7,568,180
Sep 17, 20253.704.203.504.194.1915.75%13,262,304
Sep 16, 20253.853.943.563.623.62-5.97%12,135,695
Sep 15, 20254.104.103.813.853.85-2.28%9,795,789
Sep 12, 20253.904.253.853.943.94-3.67%27,383,464
Sep 11, 20254.304.304.004.094.090.74%5,057,730
Sep 10, 20254.434.504.004.064.06-7.73%8,558,150
Sep 9, 20254.094.543.914.404.406.28%14,579,906
Sep 8, 20254.605.004.094.144.14-10.00%18,332,371
Sep 5, 20254.004.603.764.604.6016.16%19,693,518
Sep 4, 20254.204.403.803.963.965.60%15,144,507
Sep 3, 20253.904.393.603.753.75-0.53%23,191,323
Sep 2, 20253.404.013.103.773.7710.88%35,860,921
Sep 1, 20253.954.173.103.403.40-13.92%34,401,820
Aug 29, 20254.604.763.913.953.95-13.94%33,771,472
Aug 28, 20254.434.604.304.594.596.74%9,691,315
Aug 27, 20254.404.763.624.304.30-1.15%32,097,724
Aug 26, 20254.955.004.334.354.35-13.00%45,244,753
Aug 22, 20255.105.424.805.005.00-2.91%19,246,934
Aug 21, 20255.095.504.865.155.153.21%23,657,657