Metro Bank Holdings PLC (CHIX:MTROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 113.60
-2.00 (-1.73%)
At close: Mar 27, 2026
CHIX:MTROL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.00 | 116.00 | 113.00 | 113.60 | 113.60 | -1.73% | 105,230 |
| Mar 26, 2026 | 116.60 | 117.20 | 114.60 | 115.60 | 115.60 | -1.20% | 53,601 |
| Mar 25, 2026 | 116.20 | 118.20 | 115.80 | 117.00 | 117.00 | 2.99% | 102,152 |
| Mar 24, 2026 | 117.00 | 117.00 | 111.00 | 113.60 | 113.60 | 0.89% | 46,735 |
| Mar 23, 2026 | 110.00 | 114.50 | 105.80 | 112.60 | 112.60 | 0.72% | 97,064 |
| Mar 20, 2026 | 113.00 | 115.00 | 111.30 | 111.80 | 111.80 | 0.81% | 157,119 |
| Mar 19, 2026 | 111.00 | 112.20 | 110.40 | 110.90 | 110.90 | -2.55% | 114,225 |
| Mar 18, 2026 | 115.40 | 116.40 | 113.80 | 113.80 | 113.80 | 1.07% | 44,369 |
| Mar 17, 2026 | 112.00 | 114.00 | 111.40 | 112.60 | 112.60 | 0.90% | 8,168 |
| Mar 16, 2026 | 111.70 | 112.80 | 109.80 | 111.60 | 111.60 | 0.90% | 37,499 |
| Mar 13, 2026 | 111.20 | 113.00 | 109.80 | 110.60 | 110.60 | -1.78% | 109,224 |
| Mar 12, 2026 | 115.20 | 115.20 | 111.00 | 112.60 | 112.60 | -1.75% | 228,396 |
| Mar 11, 2026 | 114.80 | 117.40 | 114.40 | 114.60 | 114.60 | -1.21% | 110,236 |
| Mar 10, 2026 | 116.00 | 116.60 | 114.20 | 116.00 | 116.00 | 3.02% | 75,975 |
| Mar 9, 2026 | 113.80 | 114.20 | 110.80 | 112.60 | 112.60 | -3.92% | 141,326 |
| Mar 6, 2026 | 114.80 | 118.00 | 114.60 | 117.20 | 117.20 | 2.45% | 92,458 |
| Mar 5, 2026 | 112.00 | 115.60 | 110.60 | 114.40 | 114.40 | 1.96% | 95,310 |
| Mar 4, 2026 | 118.00 | 122.80 | 110.20 | 112.20 | 112.20 | -2.77% | 168,091 |
| Mar 3, 2026 | 123.20 | 123.20 | 114.60 | 115.40 | 115.40 | -5.41% | 52,291 |
| Mar 2, 2026 | 116.60 | 122.80 | 116.20 | 122.00 | 122.00 | -0.49% | 47,147 |
| Feb 27, 2026 | 126.00 | 127.40 | 122.20 | 122.60 | 122.60 | -3.16% | 51,183 |
| Feb 26, 2026 | 127.40 | 128.40 | 125.60 | 126.60 | 126.60 | -0.78% | 50,569 |
| Feb 25, 2026 | 123.00 | 128.60 | 123.00 | 127.60 | 127.60 | 0.31% | 55,482 |
| Feb 24, 2026 | 124.80 | 127.40 | 123.80 | 127.20 | 127.20 | 0.95% | 62,766 |
| Feb 23, 2026 | 129.00 | 129.00 | 125.60 | 126.00 | 126.00 | -2.02% | 19,226 |
| Feb 20, 2026 | 131.00 | 131.60 | 128.60 | 128.60 | 128.60 | -1.08% | 23,836 |
| Feb 19, 2026 | 130.60 | 131.00 | 129.60 | 130.00 | 130.00 | -1.07% | 24,249 |
| Feb 18, 2026 | 130.60 | 131.60 | 130.20 | 131.40 | 131.40 | 2.34% | 30,157 |
| Feb 17, 2026 | 125.60 | 129.00 | 125.60 | 128.40 | 128.40 | 1.42% | 37,151 |
| Feb 16, 2026 | 127.80 | 128.20 | 126.60 | 126.60 | 126.60 | -0.16% | 24,151 |
| Feb 13, 2026 | 126.90 | 127.60 | 124.80 | 126.80 | 126.80 | 0.48% | 93,268 |
| Feb 12, 2026 | 129.20 | 130.60 | 126.20 | 126.20 | 126.20 | -2.17% | 45,010 |
| Feb 11, 2026 | 130.40 | 130.40 | 128.60 | 129.00 | 129.00 | -1.83% | 53,723 |
| Feb 10, 2026 | 130.40 | 132.40 | 128.30 | 131.40 | 131.40 | 1.70% | 79,389 |
| Feb 9, 2026 | 130.80 | 132.00 | 125.90 | 129.20 | 129.20 | -0.15% | 170,255 |
| Feb 6, 2026 | 125.80 | 130.40 | 125.80 | 129.40 | 129.40 | -0.15% | 173,967 |
| Feb 5, 2026 | 133.80 | 134.40 | 129.60 | 129.60 | 129.60 | -3.28% | 56,234 |
| Feb 4, 2026 | 131.30 | 135.80 | 131.30 | 134.00 | 134.00 | -0.59% | 72,353 |
| Feb 3, 2026 | 135.00 | 136.20 | 134.80 | 134.80 | 134.80 | 1.05% | 27,662 |
| Feb 2, 2026 | 132.80 | 134.80 | 132.40 | 133.40 | 133.40 | -0.67% | 17,647 |
| Jan 30, 2026 | 133.60 | 136.20 | 133.00 | 134.30 | 134.30 | 1.90% | 78,440 |
| Jan 29, 2026 | 133.60 | 134.20 | 131.60 | 131.80 | 131.80 | -1.35% | 66,084 |
| Jan 28, 2026 | 135.40 | 135.40 | 132.60 | 133.60 | 133.60 | 0.45% | 40,443 |
| Jan 27, 2026 | 130.40 | 134.20 | 130.40 | 133.00 | 133.00 | 2.62% | 102,638 |
| Jan 26, 2026 | 124.00 | 131.50 | 123.20 | 129.60 | 129.60 | -0.31% | 48,765 |
| Jan 23, 2026 | 130.40 | 132.80 | 129.00 | 130.00 | 130.00 | -0.15% | 18,909 |
| Jan 22, 2026 | 128.80 | 131.20 | 128.80 | 130.20 | 130.20 | 1.96% | 26,127 |
| Jan 21, 2026 | 127.00 | 127.80 | 123.70 | 127.70 | 127.70 | -0.39% | 38,528 |
| Jan 20, 2026 | 126.80 | 128.80 | 126.80 | 128.20 | 128.20 | -0.93% | 45,361 |
| Jan 19, 2026 | 128.80 | 129.40 | 127.40 | 129.40 | 129.40 | -0.92% | 116,654 |