Metro Bank Holdings PLC (CHIX:MTROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 156.50
+2.30 (1.49%)
At close: May 26, 2026
CHIX:MTROL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 157.20 | 158.00 | 155.80 | 157.40 | 157.40 | 0.58% | 37,288 |
| May 26, 2026 | 154.80 | 157.40 | 153.80 | 156.50 | 156.50 | 1.49% | 74,061 |
| May 22, 2026 | 153.30 | 154.40 | 152.40 | 154.20 | 154.20 | 0.65% | 73,169 |
| May 21, 2026 | 148.40 | 154.00 | 148.40 | 153.20 | 153.20 | 2.54% | 50,502 |
| May 20, 2026 | 144.80 | 150.30 | 144.80 | 149.40 | 149.40 | 3.32% | 45,821 |
| May 19, 2026 | 145.60 | 146.00 | 143.60 | 144.60 | 144.60 | 0.14% | 38,461 |
| May 18, 2026 | 143.80 | 146.00 | 142.80 | 144.40 | 144.40 | -0.14% | 35,347 |
| May 15, 2026 | 145.20 | 145.20 | 142.60 | 144.60 | 144.60 | -2.82% | 46,046 |
| May 14, 2026 | 147.40 | 149.10 | 146.60 | 148.80 | 148.80 | 1.36% | 49,082 |
| May 13, 2026 | 148.00 | 148.60 | 145.80 | 146.80 | 146.80 | -0.27% | 39,420 |
| May 12, 2026 | 154.00 | 154.40 | 146.40 | 147.20 | 147.20 | -5.52% | 107,868 |
| May 11, 2026 | 153.60 | 158.60 | 153.60 | 155.80 | 155.80 | 1.30% | 82,368 |
| May 8, 2026 | 153.80 | 155.40 | 153.40 | 153.80 | 153.80 | -1.16% | 49,156 |
| May 7, 2026 | 157.40 | 158.20 | 155.00 | 155.60 | 155.60 | 0.39% | 98,610 |
| May 6, 2026 | 151.00 | 159.40 | 150.60 | 155.00 | 155.00 | 4.17% | 76,056 |
| May 5, 2026 | 148.80 | 149.20 | 145.60 | 148.80 | 148.80 | 0.95% | 105,865 |
| May 1, 2026 | 147.40 | 149.00 | 143.40 | 147.40 | 147.40 | -0.14% | 135,335 |
| Apr 30, 2026 | 141.60 | 149.60 | 141.60 | 147.60 | 147.60 | 6.57% | 274,888 |
| Apr 29, 2026 | 139.80 | 141.60 | 138.40 | 138.50 | 138.50 | -1.49% | 21,863 |
| Apr 28, 2026 | 139.80 | 141.40 | 139.00 | 140.60 | 140.60 | 1.44% | 65,240 |
| Apr 27, 2026 | 138.00 | 140.00 | 137.60 | 138.60 | 138.60 | 0.73% | 96,481 |
| Apr 24, 2026 | 140.80 | 140.80 | 137.20 | 137.60 | 137.60 | -1.71% | 112,116 |
| Apr 23, 2026 | 146.00 | 146.00 | 138.20 | 140.00 | 140.00 | -2.37% | 208,889 |
| Apr 22, 2026 | 146.60 | 146.60 | 142.80 | 143.40 | 143.40 | -0.69% | 78,018 |
| Apr 21, 2026 | 143.60 | 146.40 | 143.60 | 144.40 | 144.40 | 0.84% | 104,680 |
| Apr 20, 2026 | 148.60 | 148.60 | 142.40 | 143.20 | 143.20 | -0.83% | 117,850 |
| Apr 17, 2026 | 142.00 | 146.80 | 142.00 | 144.40 | 144.40 | 2.41% | 171,173 |
| Apr 16, 2026 | 142.00 | 142.80 | 140.60 | 141.00 | 141.00 | -0.14% | 209,085 |
| Apr 15, 2026 | 144.20 | 145.00 | 141.00 | 141.20 | 141.20 | -1.81% | 172,798 |
| Apr 14, 2026 | 142.00 | 147.00 | 141.00 | 143.80 | 143.80 | 2.79% | 167,436 |
| Apr 13, 2026 | 136.80 | 140.20 | 136.20 | 139.90 | 139.90 | 1.97% | 252,266 |
| Apr 10, 2026 | 132.20 | 138.00 | 132.20 | 137.20 | 137.20 | 4.49% | 111,536 |
| Apr 9, 2026 | 128.80 | 131.30 | 128.60 | 131.30 | 131.30 | 1.94% | 223,317 |
| Apr 8, 2026 | 129.20 | 132.00 | 126.40 | 128.80 | 128.80 | 5.23% | 147,297 |
| Apr 7, 2026 | 120.00 | 124.80 | 120.00 | 122.40 | 122.40 | 0.66% | 53,305 |
| Apr 2, 2026 | 119.70 | 122.00 | 119.70 | 121.60 | 121.60 | -0.49% | 79,560 |
| Apr 1, 2026 | 118.00 | 122.40 | 118.00 | 122.20 | 122.20 | 3.91% | 97,940 |
| Mar 31, 2026 | 116.00 | 117.80 | 114.90 | 117.60 | 117.60 | 3.34% | 32,436 |
| Mar 30, 2026 | 113.50 | 114.60 | 111.80 | 113.80 | 113.80 | 0.18% | 79,005 |
| 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 |