Metals One PLC (AIM:MET1)
London · Delayed Price · Currency is GBP · Price in GBX 1.490
-0.010 (-0.67%)
May 26, 2026, 4:35 PM GMT
Metals One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.52 | 1.52 | 1.45 | 1.49 | - | -0.67% | 5,819,057 |
| May 22, 2026 | 1.54 | 1.57 | 1.49 | 1.50 | 1.50 | -0.66% | 7,185,362 |
| May 21, 2026 | 1.55 | 1.60 | 1.49 | 1.51 | 1.51 | -4.43% | 21,860,350 |
| May 20, 2026 | 1.53 | 1.65 | 1.47 | 1.58 | 1.58 | 8.22% | 12,049,110 |
| May 19, 2026 | 1.63 | 1.65 | 1.45 | 1.46 | 1.46 | -8.75% | 21,809,380 |
| May 18, 2026 | 1.70 | 1.87 | 1.55 | 1.60 | 1.60 | 9.59% | 63,210,860 |
| May 15, 2026 | 1.20 | 2.48 | 1.19 | 1.46 | 1.46 | 22.79% | 155,309,500 |
| May 14, 2026 | 1.20 | 1.25 | 1.15 | 1.19 | 1.19 | -2.54% | 16,337,970 |
| May 13, 2026 | 1.35 | 1.35 | 1.20 | 1.22 | 1.22 | -6.51% | 14,123,650 |
| May 12, 2026 | 1.44 | 1.44 | 1.20 | 1.31 | 1.31 | -6.12% | 14,348,050 |
| May 11, 2026 | 1.40 | 1.44 | 1.30 | 1.39 | 1.39 | -2.11% | 5,986,345 |
| May 8, 2026 | 1.46 | 1.53 | 1.40 | 1.42 | 1.42 | -2.74% | 8,138,790 |
| May 7, 2026 | 1.55 | 1.55 | 1.42 | 1.46 | 1.46 | -4.89% | 6,879,295 |
| May 6, 2026 | 1.50 | 1.59 | 1.41 | 1.54 | 1.54 | 0.99% | 8,104,065 |
| May 5, 2026 | 1.59 | 1.59 | 1.48 | 1.52 | 1.52 | -0.98% | 2,682,196 |
| May 1, 2026 | 1.50 | 1.60 | 1.45 | 1.54 | 1.54 | -2.23% | 1,696,681 |
| Apr 30, 2026 | 1.51 | 1.62 | 1.50 | 1.57 | 1.57 | 5.37% | 9,750,658 |
| Apr 29, 2026 | 1.43 | 1.60 | 1.43 | 1.49 | 1.49 | 1.02% | 4,227,035 |
| Apr 28, 2026 | 1.54 | 1.60 | 1.43 | 1.48 | 1.48 | -4.84% | 6,135,403 |
| Apr 27, 2026 | 1.67 | 1.67 | 1.52 | 1.55 | 1.55 | -1.27% | 5,614,657 |
| Apr 24, 2026 | 1.68 | 1.68 | 1.54 | 1.57 | 1.57 | 2.01% | 4,320,193 |
| Apr 23, 2026 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -5.52% | 5,700,118 |
| Apr 22, 2026 | 1.59 | 1.70 | 1.51 | 1.63 | 1.63 | 2.52% | 9,407,061 |
| Apr 21, 2026 | 1.69 | 1.69 | 1.55 | 1.59 | 1.59 | -5.42% | 15,356,710 |
| Apr 20, 2026 | 1.63 | 1.71 | 1.63 | 1.68 | 1.68 | 1.82% | 3,286,212 |
| Apr 17, 2026 | 1.72 | 1.72 | 1.55 | 1.65 | 1.65 | -0.60% | 9,907,957 |
| Apr 16, 2026 | 1.74 | 1.74 | 1.55 | 1.66 | 1.66 | 0.91% | 5,420,909 |
| Apr 15, 2026 | 1.75 | 1.75 | 1.57 | 1.65 | 1.65 | -1.50% | 7,837,131 |
| 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 |