Metals One PLC (AIM:MET1)
London · Delayed Price · Currency is GBP · Price in GBX 1.740
+0.070 (4.19%)
Apr 15, 2026, 4:30 PM GMT
Metals One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.68 | 1.74 | 1.50 | 1.67 | 1.67 | 0.60% | 2,628,304 |
| Apr 13, 2026 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | 3.75% | 5,828,829 |
| Apr 10, 2026 | 1.65 | 1.78 | 1.60 | 1.60 | 1.60 | -5.27% | 3,087,804 |
| Apr 9, 2026 | 1.60 | 1.78 | 1.60 | 1.69 | 1.69 | -3.60% | 8,755,644 |
| Apr 8, 2026 | 1.70 | 1.78 | 1.68 | 1.75 | 1.75 | 4.29% | 4,038,191 |
| Apr 7, 2026 | 1.76 | 1.78 | 1.60 | 1.68 | 1.68 | -2.61% | 4,983,990 |
| Apr 2, 2026 | 1.77 | 1.86 | 1.62 | 1.73 | 1.73 | -2.32% | 7,079,932 |
| Apr 1, 2026 | 1.75 | 1.90 | 1.64 | 1.77 | 1.77 | 0.91% | 10,874,490 |
| Mar 31, 2026 | 1.60 | 1.90 | 1.60 | 1.75 | 1.75 | 3.55% | 6,151,787 |
| Mar 30, 2026 | 1.90 | 1.90 | 1.68 | 1.69 | 1.69 | -2.71% | 7,103,330 |
| Mar 27, 2026 | 1.80 | 1.96 | 1.74 | 1.74 | 1.74 | -6.11% | 12,295,300 |
| Mar 26, 2026 | 1.55 | 1.95 | 1.55 | 1.85 | 1.85 | 17.83% | 12,350,580 |
| Mar 25, 2026 | 1.57 | 1.62 | 1.49 | 1.57 | 1.57 | 1.29% | 2,890,912 |
| Mar 24, 2026 | 1.63 | 1.63 | 1.45 | 1.55 | 1.55 | - | 2,856,537 |
| Mar 23, 2026 | 1.44 | 1.70 | 1.39 | 1.55 | 1.55 | 1.64% | 11,681,490 |
| Mar 20, 2026 | 1.60 | 1.60 | 1.40 | 1.53 | 1.53 | -0.97% | 2,575,921 |
| Mar 19, 2026 | 1.57 | 1.70 | 1.40 | 1.54 | 1.54 | -3.02% | 10,140,590 |
| Mar 18, 2026 | 1.65 | 1.80 | 1.56 | 1.59 | 1.59 | -6.04% | 5,336,959 |
| Mar 17, 2026 | 1.69 | 1.80 | 1.60 | 1.69 | 1.69 | -0.59% | 1,801,592 |
| Mar 16, 2026 | 1.78 | 1.80 | 1.60 | 1.70 | 1.70 | 1.49% | 1,234,251 |
| Mar 13, 2026 | 1.68 | 1.79 | 1.60 | 1.68 | 1.68 | -1.47% | 4,158,413 |
| Mar 12, 2026 | 1.65 | 1.80 | 1.60 | 1.70 | 1.70 | 2.41% | 2,536,459 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.62 | 1.66 | 1.66 | 1.78% | 3,696,630 |
| Mar 10, 2026 | 1.80 | 1.90 | 1.60 | 1.63 | 1.63 | -9.34% | 2,783,579 |
| Mar 9, 2026 | 1.96 | 1.96 | 1.50 | 1.80 | 1.80 | -1.96% | 10,486,200 |
| Mar 6, 2026 | 1.75 | 1.96 | 1.67 | 1.84 | 1.84 | -0.92% | 4,007,907 |
| Mar 5, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | 2.60% | 1,814,266 |
| Mar 4, 2026 | 1.71 | 1.90 | 1.67 | 1.81 | 1.81 | - | 4,149,741 |
| 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 | 1.70 | 1.80 | 1.80 | - | 7,845,950 |
| 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 | 1.75 | 1.89 | 1.89 | -4.55% | 4,993,702 |
| Feb 19, 2026 | 1.85 | 1.98 | 1.75 | 1.98 | 1.98 | 9.70% | 5,400,192 |
| Feb 18, 2026 | 1.99 | 2.00 | 1.75 | 1.81 | 1.81 | 1.12% | 6,945,077 |
| Feb 17, 2026 | 1.90 | 2.04 | 1.70 | 1.79 | 1.79 | -6.93% | 7,376,228 |
| 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 | 2.09 | 1.85 | 1.90 | 1.90 | -3.06% | 6,574,876 |
| 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 |