Metro Bank Holdings PLC (CHIX:MTROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 117.40
+8.20 (7.51%)
At close: Nov 5, 2025
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 116.80 | 116.80 | 112.40 | 112.80 | 112.80 | -3.92% | 35,524 |
| Nov 5, 2025 | 114.40 | 119.00 | 110.00 | 117.40 | 117.40 | 7.51% | 236,343 |
| Nov 4, 2025 | 113.60 | 113.60 | 108.60 | 109.20 | 109.20 | -5.70% | 100,071 |
| Nov 3, 2025 | 117.20 | 118.00 | 115.60 | 115.80 | 115.80 | -0.86% | 173,557 |
| Oct 31, 2025 | 116.80 | 117.20 | 115.40 | 116.80 | 116.80 | 0.52% | 25,173 |
| Oct 30, 2025 | 118.40 | 118.40 | 114.20 | 116.20 | 116.20 | -1.86% | 37,706 |
| Oct 29, 2025 | 118.20 | 119.20 | 116.60 | 118.40 | 118.40 | 2.42% | 93,598 |
| Oct 28, 2025 | 114.40 | 116.20 | 112.90 | 115.60 | 115.60 | 0.43% | 59,291 |
| Oct 27, 2025 | 113.60 | 116.40 | 113.40 | 115.10 | 115.10 | 2.22% | 64,067 |
| Oct 24, 2025 | 112.20 | 113.20 | 110.50 | 112.60 | 112.60 | 0.54% | 34,925 |
| Oct 23, 2025 | 112.60 | 112.80 | 111.40 | 112.00 | 112.00 | - | 28,065 |
| Oct 22, 2025 | 111.60 | 113.40 | 110.60 | 112.00 | 112.00 | 1.08% | 47,716 |
| Oct 21, 2025 | 110.80 | 111.80 | 110.20 | 110.80 | 110.80 | -0.89% | 33,250 |
| Oct 20, 2025 | 110.40 | 112.20 | 110.40 | 111.80 | 111.80 | 1.82% | 18,241 |
| Oct 17, 2025 | 113.40 | 113.40 | 109.60 | 109.80 | 109.80 | -4.77% | 125,949 |
| Oct 16, 2025 | 115.40 | 115.60 | 114.40 | 115.30 | 115.30 | -0.43% | 21,780 |
| Oct 15, 2025 | 116.80 | 117.80 | 113.40 | 115.80 | 115.80 | -0.86% | 94,298 |
| Oct 14, 2025 | 116.20 | 116.80 | 114.60 | 116.80 | 116.80 | -0.85% | 29,455 |
| Oct 13, 2025 | 116.20 | 119.00 | 116.20 | 117.80 | 117.80 | 0.51% | 54,144 |
| Oct 10, 2025 | 119.00 | 119.00 | 117.20 | 117.20 | 117.20 | -2.66% | 69,253 |
| Oct 9, 2025 | 119.60 | 121.60 | 119.20 | 120.40 | 120.40 | - | 58,533 |
| Oct 8, 2025 | 117.40 | 120.40 | 117.00 | 120.40 | 120.40 | 2.56% | 60,455 |
| Oct 7, 2025 | 117.60 | 117.60 | 116.60 | 117.40 | 117.40 | 0.51% | 35,544 |
| Oct 6, 2025 | 119.00 | 119.00 | 116.40 | 116.80 | 116.80 | -3.63% | 12,254 |
| Oct 3, 2025 | 121.20 | 121.80 | 119.60 | 121.20 | 121.20 | 0.83% | 57,851 |
| Oct 2, 2025 | 119.60 | 122.00 | 119.20 | 120.20 | 120.20 | 1.26% | 68,261 |
| Oct 1, 2025 | 120.40 | 120.40 | 117.60 | 118.70 | 118.70 | -2.06% | 27,059 |
| Sep 30, 2025 | 120.00 | 124.20 | 120.00 | 121.20 | 121.20 | 1.17% | 81,942 |
| Sep 29, 2025 | 120.40 | 122.20 | 119.80 | 119.80 | 119.80 | -1.16% | 109,620 |
| Sep 26, 2025 | 119.80 | 121.50 | 118.60 | 121.20 | 121.20 | -0.33% | 31,593 |
| Sep 25, 2025 | 121.20 | 122.20 | 119.80 | 121.60 | 121.60 | -0.82% | 98,985 |
| Sep 24, 2025 | 122.60 | 123.40 | 121.20 | 122.60 | 122.60 | -0.33% | 69,334 |
| Sep 23, 2025 | 121.30 | 124.80 | 121.30 | 123.00 | 123.00 | 0.90% | 41,023 |
| Sep 22, 2025 | 120.60 | 123.60 | 120.60 | 121.90 | 121.90 | -0.25% | 34,744 |
| Sep 19, 2025 | 123.80 | 123.80 | 121.00 | 122.20 | 122.20 | -1.13% | 27,757 |
| Sep 18, 2025 | 124.20 | 124.60 | 122.00 | 123.60 | 123.60 | 0.49% | 90,391 |
| Sep 17, 2025 | 124.40 | 125.00 | 123.00 | 123.00 | 123.00 | -1.28% | 11,304 |
| Sep 16, 2025 | 127.20 | 127.20 | 123.80 | 124.60 | 124.60 | -1.11% | 36,484 |
| 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 |