Metro Bank Holdings PLC (CHIX:MTROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 117.40
+0.60 (0.51%)
At close: Oct 7, 2025
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |