Metro Bank Holdings PLC (CHIX:MTROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 126.00
-1.60 (-1.25%)
At close: Sep 15, 2025
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 128.60 | 131.20 | 126.00 | 126.00 | 126.00 | -1.25% | 35,953 |
| Sep 12, 2025 | 127.00 | 128.20 | 126.60 | 127.60 | 127.60 | 0.08% | 22,101 |
| Sep 11, 2025 | 126.80 | 129.50 | 126.60 | 127.50 | 127.50 | 1.19% | 44,186 |
| Sep 10, 2025 | 125.00 | 128.60 | 125.00 | 126.00 | 126.00 | 0.16% | 56,860 |
| Sep 9, 2025 | 127.60 | 127.60 | 125.00 | 125.80 | 125.80 | -2.02% | 15,936 |
| Sep 8, 2025 | 123.80 | 128.60 | 123.40 | 128.40 | 128.40 | 3.88% | 84,912 |
| Sep 5, 2025 | 124.00 | 124.40 | 122.80 | 123.60 | 123.60 | -1.12% | 25,492 |
| Sep 4, 2025 | 122.40 | 125.50 | 122.20 | 125.00 | 125.00 | 1.30% | 43,025 |
| Sep 3, 2025 | 123.40 | 123.50 | 122.00 | 123.40 | 123.40 | 0.65% | 53,745 |
| Sep 2, 2025 | 121.80 | 123.00 | 120.80 | 122.60 | 122.60 | -0.41% | 82,835 |
| Sep 1, 2025 | 119.60 | 123.10 | 118.90 | 123.10 | 123.10 | 3.45% | 72,670 |
| Aug 29, 2025 | 128.20 | 128.20 | 117.80 | 119.00 | 119.00 | -7.03% | 141,716 |
| Aug 28, 2025 | 129.80 | 129.80 | 127.90 | 128.00 | 128.00 | -0.78% | 42,979 |
| Aug 27, 2025 | 128.80 | 129.00 | 127.40 | 129.00 | 129.00 | -0.31% | 57,986 |
| Aug 26, 2025 | 126.40 | 130.00 | 126.40 | 129.40 | 129.40 | 0.47% | 52,371 |
| Aug 22, 2025 | 127.90 | 129.60 | 127.80 | 128.80 | 128.80 | 0.94% | 10,663 |
| Aug 21, 2025 | 126.70 | 130.20 | 126.20 | 127.60 | 127.60 | -0.78% | 79,621 |
| Aug 20, 2025 | 126.00 | 129.00 | 124.80 | 128.60 | 128.60 | 0.63% | 61,649 |
| Aug 19, 2025 | 121.40 | 127.80 | 120.60 | 127.80 | 127.80 | 6.15% | 168,898 |
| Aug 18, 2025 | 113.60 | 120.60 | 113.60 | 120.40 | 120.40 | 5.80% | 112,357 |
| Aug 15, 2025 | 111.40 | 113.80 | 109.80 | 113.80 | 113.80 | 2.34% | 109,989 |
| Aug 14, 2025 | 109.40 | 111.80 | 108.80 | 111.20 | 111.20 | 1.65% | 78,513 |
| Aug 13, 2025 | 109.60 | 111.80 | 108.80 | 109.40 | 109.40 | 1.48% | 34,982 |
| Aug 12, 2025 | 109.00 | 109.80 | 106.40 | 107.80 | 107.80 | -0.28% | 193,291 |
| Aug 11, 2025 | 106.40 | 109.00 | 106.00 | 108.10 | 108.10 | 0.09% | 257,524 |
| Aug 8, 2025 | 108.40 | 109.50 | 106.20 | 108.00 | 108.00 | 0.19% | 102,355 |
| Aug 7, 2025 | 112.20 | 112.40 | 107.00 | 107.80 | 107.80 | -3.75% | 409,745 |
| Aug 6, 2025 | 130.00 | 132.00 | 111.00 | 112.00 | 112.00 | -10.54% | 271,045 |
| Aug 5, 2025 | 124.40 | 125.20 | 122.50 | 125.20 | 125.20 | 1.79% | 63,368 |
| Aug 4, 2025 | 122.70 | 127.00 | 122.70 | 123.00 | 123.00 | -0.97% | 52,527 |
| Aug 1, 2025 | 128.80 | 128.80 | 123.00 | 124.20 | 124.20 | -3.72% | 156,604 |
| Jul 31, 2025 | 130.50 | 132.60 | 128.60 | 129.00 | 129.00 | -2.57% | 100,107 |
| Jul 30, 2025 | 130.80 | 132.60 | 129.40 | 132.40 | 132.40 | 2.16% | 58,619 |
| Jul 29, 2025 | 132.00 | 132.20 | 129.60 | 129.60 | 129.60 | -1.52% | 43,681 |
| Jul 28, 2025 | 132.60 | 134.00 | 130.80 | 131.60 | 131.60 | -1.13% | 42,247 |
| Jul 25, 2025 | 128.20 | 133.40 | 128.20 | 133.10 | 133.10 | 2.38% | 83,644 |
| Jul 24, 2025 | 133.60 | 133.60 | 129.00 | 130.00 | 130.00 | -1.52% | 45,034 |
| Jul 23, 2025 | 132.10 | 132.80 | 130.60 | 132.00 | 132.00 | 0.30% | 69,894 |
| Jul 22, 2025 | 129.60 | 132.00 | 129.20 | 131.60 | 131.60 | 1.08% | 45,666 |
| Jul 21, 2025 | 129.80 | 130.60 | 128.40 | 130.20 | 130.20 | 1.24% | 38,242 |
| Jul 18, 2025 | 130.40 | 130.50 | 128.60 | 128.60 | 128.60 | -2.28% | 74,939 |
| Jul 17, 2025 | 130.70 | 132.20 | 129.80 | 131.60 | 131.60 | 0.77% | 322,166 |
| Jul 16, 2025 | 134.10 | 137.20 | 130.20 | 130.60 | 130.60 | -1.66% | 120,795 |
| Jul 15, 2025 | 133.40 | 135.30 | 130.10 | 132.80 | 132.80 | - | 134,896 |
| Jul 14, 2025 | 132.80 | 134.00 | 131.80 | 132.80 | 132.80 | 1.37% | 24,390 |
| Jul 11, 2025 | 134.00 | 134.40 | 130.80 | 131.00 | 131.00 | -3.03% | 63,553 |
| Jul 10, 2025 | 131.50 | 137.10 | 129.80 | 135.10 | 135.10 | 3.13% | 228,812 |
| Jul 9, 2025 | 130.60 | 133.40 | 130.00 | 131.00 | 131.00 | 0.54% | 82,895 |
| Jul 8, 2025 | 130.20 | 133.50 | 130.20 | 130.30 | 130.30 | 0.62% | 101,626 |
| Jul 7, 2025 | 128.40 | 130.90 | 127.80 | 129.50 | 129.50 | 0.08% | 29,252 |