Metro Bank Holdings PLC (CHIX:MTROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 170.80
-0.80 (-0.47%)
At close: Aug 21, 2026
CHIX:MTROL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 165.00 | 172.40 | 165.00 | 170.80 | 170.80 | -0.47% | 139,605 |
| Aug 20, 2026 | 168.70 | 173.20 | 168.60 | 171.60 | 171.60 | -0.92% | 53,593 |
| Aug 19, 2026 | 174.20 | 175.20 | 172.20 | 173.20 | 173.20 | -1.03% | 30,559 |
| Aug 18, 2026 | 177.80 | 178.60 | 174.50 | 175.00 | 175.00 | -2.45% | 66,073 |
| Aug 17, 2026 | 177.60 | 180.20 | 177.60 | 179.40 | 179.40 | 0.11% | 41,643 |
| Aug 14, 2026 | 179.60 | 181.00 | 177.60 | 179.20 | 179.20 | 0.22% | 54,878 |
| Aug 13, 2026 | 178.40 | 183.60 | 178.00 | 178.80 | 178.80 | 1.48% | 170,767 |
| Aug 12, 2026 | 170.00 | 176.40 | 170.00 | 176.20 | 176.20 | 1.97% | 93,922 |
| Aug 11, 2026 | 173.90 | 175.40 | 171.00 | 172.80 | 172.80 | -0.92% | 330,012 |
| Aug 10, 2026 | 173.20 | 177.60 | 173.00 | 174.40 | 174.40 | 0.40% | 202,266 |
| Aug 7, 2026 | 173.60 | 176.20 | 171.20 | 173.70 | 173.70 | -1.19% | 305,923 |
| Aug 6, 2026 | 175.40 | 180.20 | 174.20 | 175.80 | 175.80 | -0.79% | 306,548 |
| Aug 5, 2026 | 172.10 | 177.60 | 171.40 | 177.20 | 177.20 | 3.63% | 174,809 |
| Aug 4, 2026 | 174.30 | 174.30 | 158.00 | 171.00 | 171.00 | -3.72% | 523,709 |
| Aug 3, 2026 | 178.40 | 180.40 | 176.00 | 177.60 | 177.60 | 1.14% | 73,870 |
| Jul 31, 2026 | 175.40 | 180.20 | 174.40 | 175.60 | 175.60 | -1.46% | 34,753 |
| Jul 30, 2026 | 173.80 | 181.20 | 173.80 | 178.20 | 178.20 | 2.95% | 77,966 |
| Jul 29, 2026 | 176.40 | 177.40 | 172.80 | 173.10 | 173.10 | -2.75% | 232,590 |
| Jul 28, 2026 | 177.80 | 178.00 | 173.40 | 178.00 | 178.00 | -0.56% | 91,532 |
| Jul 27, 2026 | 180.00 | 183.00 | 178.60 | 179.00 | 179.00 | 0.45% | 49,111 |
| Jul 24, 2026 | 179.20 | 180.00 | 177.20 | 178.20 | 178.20 | 1.31% | 38,633 |
| Jul 23, 2026 | 175.00 | 177.80 | 175.00 | 175.90 | 175.90 | -0.85% | 222,505 |
| Jul 22, 2026 | 176.70 | 181.60 | 175.60 | 177.40 | 177.40 | 1.37% | 117,859 |
| Jul 21, 2026 | 168.60 | 176.60 | 168.60 | 175.00 | 175.00 | 2.58% | 96,559 |
| Jul 20, 2026 | 169.80 | 174.40 | 169.20 | 170.60 | 170.60 | 0.12% | 80,970 |
| Jul 17, 2026 | 167.80 | 172.20 | 166.80 | 170.40 | 170.40 | 0.71% | 40,597 |
| Jul 16, 2026 | 167.60 | 169.60 | 166.60 | 169.20 | 169.20 | 0.12% | 98,599 |
| Jul 15, 2026 | 167.80 | 170.60 | 167.80 | 169.00 | 169.00 | -1.05% | 18,975 |
| Jul 14, 2026 | 169.40 | 170.80 | 163.40 | 170.80 | 170.80 | 1.79% | 24,535 |
| Jul 13, 2026 | 168.60 | 168.60 | 166.60 | 167.80 | 167.80 | -0.83% | 31,787 |
| Jul 10, 2026 | 170.40 | 170.40 | 167.80 | 169.20 | 169.20 | -0.94% | 25,880 |
| Jul 9, 2026 | 171.00 | 172.80 | 169.40 | 170.80 | 170.80 | 0.71% | 7,203 |
| Jul 8, 2026 | 172.20 | 172.70 | 167.60 | 169.60 | 169.60 | -2.30% | 45,381 |
| Jul 7, 2026 | 174.10 | 174.40 | 172.40 | 173.60 | 173.60 | -0.91% | 46,368 |
| Jul 6, 2026 | 173.40 | 175.80 | 172.60 | 175.20 | 175.20 | 0.81% | 117,879 |
| Jul 3, 2026 | 174.00 | 175.60 | 170.50 | 173.80 | 173.80 | -0.34% | 72,576 |
| Jul 2, 2026 | 170.60 | 175.40 | 170.60 | 174.40 | 174.40 | 2.35% | 182,230 |
| Jul 1, 2026 | 162.40 | 171.60 | 162.40 | 170.40 | 170.40 | 4.28% | 28,480 |
| Jun 30, 2026 | 171.60 | 173.10 | 161.80 | 163.40 | 163.40 | -4.56% | 296,456 |
| Jun 29, 2026 | 173.40 | 173.80 | 170.00 | 171.20 | 171.20 | -1.50% | 43,271 |
| Jun 26, 2026 | 170.80 | 173.80 | 169.00 | 173.80 | 173.80 | 1.28% | 119,663 |
| Jun 25, 2026 | 165.60 | 172.40 | 165.60 | 171.60 | 171.60 | 1.66% | 108,597 |
| Jun 24, 2026 | 165.10 | 168.80 | 161.00 | 168.80 | 168.80 | 1.32% | 40,064 |
| Jun 23, 2026 | 164.60 | 166.80 | 162.80 | 166.60 | 166.60 | - | 33,999 |
| Jun 22, 2026 | 165.50 | 167.60 | 163.80 | 166.60 | 166.60 | 0.36% | 88,718 |
| Jun 19, 2026 | 167.60 | 167.60 | 165.80 | 166.00 | 166.00 | -2.47% | 38,998 |
| Jun 18, 2026 | 173.70 | 173.70 | 168.60 | 170.20 | 170.20 | -0.12% | 37,227 |
| Jun 17, 2026 | 169.50 | 173.10 | 167.40 | 170.40 | 170.40 | -0.81% | 44,450 |
| Jun 16, 2026 | 172.00 | 172.40 | 170.40 | 171.80 | 171.80 | -0.23% | 68,266 |
| Jun 15, 2026 | 166.50 | 172.80 | 166.40 | 172.20 | 172.20 | 5.00% | 72,141 |