Metro Bank Holdings PLC (CHIX:MTROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 178.20
+2.30 (1.31%)
At close: Jul 24, 2026
CHIX:MTROL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 160.40 | 167.00 | 160.40 | 164.00 | 164.00 | 2.89% | 72,668 |
| Jun 11, 2026 | 160.00 | 162.80 | 158.00 | 159.40 | 159.40 | 0.13% | 100,013 |
| Jun 10, 2026 | 158.80 | 160.60 | 155.40 | 159.20 | 159.20 | 1.53% | 88,982 |
| Jun 9, 2026 | 160.20 | 161.50 | 156.80 | 156.80 | 156.80 | -0.63% | 178,941 |
| Jun 8, 2026 | 158.20 | 159.20 | 156.80 | 157.80 | 157.80 | -1.00% | 78,814 |
| Jun 5, 2026 | 162.60 | 164.00 | 159.40 | 159.40 | 159.40 | -3.04% | 38,634 |
| Jun 4, 2026 | 171.80 | 171.80 | 163.40 | 164.40 | 164.40 | -2.49% | 59,240 |
| Jun 3, 2026 | 170.80 | 172.20 | 168.20 | 168.60 | 168.60 | -2.32% | 48,323 |
| Jun 2, 2026 | 175.90 | 176.40 | 172.00 | 172.60 | 172.60 | -0.69% | 97,816 |
| Jun 1, 2026 | 167.20 | 175.40 | 167.20 | 173.80 | 173.80 | 1.05% | 90,977 |
| May 29, 2026 | 166.80 | 172.40 | 166.80 | 172.00 | 172.00 | 4.18% | 131,999 |
| May 28, 2026 | 156.80 | 168.00 | 156.80 | 165.10 | 165.10 | 4.89% | 108,247 |
| 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 |