Metals One PLC (AIM:MET1)
London · Delayed Price · Currency is GBP · Price in GBX 1.320
-0.070 (-5.04%)
Sep 4, 2026, 4:35 PM GMT
Metals One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.39 | 1.49 | 1.32 | 1.32 | 1.32 | -5.04% | 15,760,272 |
| Sep 3, 2026 | 1.29 | 1.39 | 1.27 | 1.39 | 1.39 | 7.75% | 7,876,408 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 1,726,070 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | -0.38% | 1,990,795 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.24 | 1.32 | 1.32 | -0.30% | 11,323,902 |
| Aug 27, 2026 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 1.85% | 4,907,572 |
| Aug 26, 2026 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | - | 3,646,220 |
| Aug 25, 2026 | 1.35 | 1.36 | 1.28 | 1.30 | 1.30 | -3.36% | 2,685,625 |
| Aug 24, 2026 | 1.38 | 1.44 | 1.30 | 1.34 | 1.34 | 0.30% | 7,519,017 |
| Aug 21, 2026 | 1.25 | 1.43 | 1.22 | 1.34 | 1.34 | 6.88% | 34,759,186 |
| Aug 20, 2026 | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | 1.96% | 3,254,843 |
| Aug 19, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 1.32% | 4,069,510 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 5,913,366 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.21 | 1.26 | 1.26 | 0.80% | 12,735,368 |
| Aug 14, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 6,109,071 |
| Aug 13, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.54% | 1,765,815 |
| Aug 12, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | -1.00% | 7,174,172 |
| Aug 11, 2026 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 5,798,742 |
| Aug 10, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -3.23% | 2,728,495 |
| Aug 7, 2026 | 1.32 | 1.33 | 1.27 | 1.33 | 1.33 | 2.38% | 4,265,967 |
| Aug 6, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.28% | 860,645 |
| Aug 5, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -2.30% | 1,884,935 |
| Aug 4, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | 0.93% | 1,770,300 |
| Aug 3, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -2.57% | 1,939,718 |
| Jul 31, 2026 | 1.33 | 1.34 | 1.26 | 1.33 | 1.33 | 0.08% | 2,303,709 |
| Jul 30, 2026 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | 1.30% | 1,507,719 |
| Jul 29, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 0.93% | 2,747,408 |
| Jul 28, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 3,499,793 |
| Jul 27, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.39% | 1,627,550 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.08% | 1,781,542 |
| Jul 23, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 0.31% | 3,881,356 |
| Jul 22, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.20% | 2,038,681 |
| Jul 21, 2026 | 1.32 | 1.34 | 1.27 | 1.32 | 1.32 | -0.15% | 1,261,133 |
| Jul 20, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 2.80% | 2,658,873 |
| Jul 17, 2026 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | -1.08% | 3,678,262 |
| Jul 16, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -1.37% | 4,353,403 |
| Jul 15, 2026 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 1.31% | 7,969,278 |
| Jul 14, 2026 | 1.33 | 1.34 | 1.25 | 1.30 | 1.30 | -2.03% | 3,481,752 |
| Jul 13, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 6,145,313 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -4.50% | 11,064,426 |
| Jul 9, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 2,263,309 |
| Jul 8, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 2,427,753 |
| Jul 7, 2026 | 1.40 | 1.50 | 1.38 | 1.43 | 1.43 | 2.88% | 4,084,577 |
| Jul 6, 2026 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | - | 2,371,088 |
| Jul 3, 2026 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | -0.71% | 3,683,163 |
| Jul 2, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -0.36% | 2,508,966 |
| Jul 1, 2026 | 1.44 | 1.44 | 1.35 | 1.41 | 1.41 | -1.06% | 3,849,851 |
| Jun 30, 2026 | 1.57 | 1.61 | 1.35 | 1.42 | 1.42 | -0.70% | 11,959,782 |
| Jun 29, 2026 | 1.42 | 1.48 | 1.40 | 1.43 | 1.43 | 2.14% | 1,629,419 |
| Jun 26, 2026 | 1.41 | 1.48 | 1.33 | 1.40 | 1.40 | -1.41% | 1,296,847 |