Metals One PLC (AIM:MET1)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.313
+0.013 (1.00%)
Nov 6, 2026, 10:24 AM GMT
Metals One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | 0.92% | 2,181,233 |
| Nov 5, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -3.63% | 2,421,327 |
| Nov 4, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 2,367,884 |
| Nov 3, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 3,518,517 |
| Nov 2, 2026 | 1.41 | 1.45 | 1.36 | 1.36 | 1.36 | -1.45% | 3,896,436 |
| Oct 30, 2026 | 1.30 | 1.43 | 1.30 | 1.38 | 1.38 | 1.47% | 6,285,328 |
| Oct 29, 2026 | 1.51 | 1.60 | 1.30 | 1.36 | 1.36 | -9.33% | 18,437,657 |
| Oct 28, 2026 | 1.50 | 1.60 | 1.37 | 1.50 | 1.50 | 10.29% | 23,124,851 |
| Oct 27, 2026 | 1.36 | 1.44 | 1.35 | 1.36 | 1.36 | 0.74% | 4,699,282 |
| Oct 26, 2026 | 1.38 | 1.41 | 1.30 | 1.35 | 1.35 | - | 3,819,955 |
| Oct 23, 2026 | 1.29 | 1.61 | 1.28 | 1.35 | 1.35 | 4.73% | 33,566,948 |
| Oct 22, 2026 | 1.38 | 1.44 | 1.26 | 1.29 | 1.29 | -2.27% | 7,910,343 |
| Oct 21, 2026 | 1.30 | 1.34 | 1.26 | 1.32 | 1.32 | 4.68% | 16,857,682 |
| Oct 20, 2026 | 1.27 | 1.30 | 1.22 | 1.26 | 1.26 | 2.44% | 7,558,461 |
| Oct 19, 2026 | 1.20 | 1.27 | 1.16 | 1.23 | 1.23 | 3.27% | 5,696,867 |
| Oct 16, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 2.58% | 4,424,185 |
| Oct 15, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.96% | 3,763,877 |
| Oct 14, 2026 | 1.19 | 1.23 | 1.14 | 1.15 | 1.15 | -5.04% | 3,232,441 |
| Oct 13, 2026 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | 0.08% | 4,218,438 |
| Oct 12, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | - | 4,150,168 |
| Oct 9, 2026 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 0.83% | 5,625,779 |
| Oct 8, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 1,857,753 |
| Oct 7, 2026 | 1.19 | 1.24 | 1.15 | 1.20 | 1.20 | 4.35% | 6,398,235 |
| Oct 6, 2026 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -4.17% | 4,079,040 |
| Oct 5, 2026 | 1.20 | 1.24 | 1.07 | 1.20 | 1.20 | 5.26% | 5,811,703 |
| Oct 2, 2026 | 1.23 | 1.22 | 1.10 | 1.14 | 1.14 | -6.17% | 14,441,932 |
| Oct 1, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -2.41% | 3,506,290 |
| Sep 30, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.13% | 3,735,613 |
| Sep 29, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.89% | 4,173,173 |
| Sep 28, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 3,789,830 |
| Sep 25, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.68% | 4,431,367 |
| Sep 24, 2026 | 1.28 | 1.29 | 1.22 | 1.25 | 1.25 | - | 6,557,005 |
| Sep 23, 2026 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | - | 4,810,866 |
| Sep 22, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 1,933,763 |
| Sep 21, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 3.95% | 3,175,856 |
| Sep 18, 2026 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -2.89% | 5,011,121 |
| Sep 17, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.63% | 1,089,119 |
| Sep 16, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.68% | 4,546,211 |
| Sep 15, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.77% | 4,808,650 |
| Sep 14, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 1.48% | 11,489,458 |
| Sep 11, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.93% | 3,649,471 |
| Sep 10, 2026 | 1.26 | 1.30 | 1.22 | 1.29 | 1.29 | 1.02% | 3,397,290 |
| Sep 9, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -0.08% | 1,985,437 |
| Sep 8, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 4,709,008 |
| Sep 7, 2026 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | - | 8,160,358 |
| 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 |