MetLife, Inc. (LON:0K0X)
London · Delayed Price · Currency is GBP · Price in USD 80.95
+0.53 (0.65%)
At close: Sep 12, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 80.55 | 80.95 | 80.00 | 80.95 | 80.95 | 0.65% | 111 |
| Sep 11, 2025 | 79.60 | 80.42 | 79.27 | 80.42 | 80.42 | 1.18% | 15 |
| Sep 10, 2025 | 79.12 | 79.48 | 79.01 | 79.48 | 79.48 | -0.36% | 181 |
| Sep 9, 2025 | 79.90 | 80.14 | 79.34 | 79.77 | 79.77 | 0.70% | 903 |
| Sep 8, 2025 | 79.21 | 79.46 | 77.96 | 79.22 | 79.22 | 0.96% | 603 |
| Sep 5, 2025 | 81.91 | 82.19 | 78.46 | 78.46 | 78.46 | -3.86% | 816 |
| Sep 4, 2025 | 80.98 | 81.72 | 80.68 | 81.61 | 81.61 | 1.54% | 400 |
| Sep 3, 2025 | 80.56 | 80.70 | 80.37 | 80.37 | 80.37 | 0.73% | 1,825 |
| Sep 2, 2025 | 81.00 | 81.00 | 79.57 | 79.79 | 79.79 | -2.30% | 3,950 |
| Aug 29, 2025 | 81.07 | 81.66 | 81.07 | 81.66 | 81.66 | 1.36% | 287 |
| Aug 28, 2025 | 81.28 | 81.62 | 80.57 | 80.57 | 80.57 | -1.15% | 111 |
| Aug 27, 2025 | 80.90 | 81.50 | 80.60 | 81.50 | 81.50 | 0.64% | 82 |
| Aug 26, 2025 | 80.53 | 80.98 | 80.23 | 80.98 | 80.98 | -0.05% | 619 |
| Aug 25, 2025 | 81.29 | 81.59 | 80.69 | 81.02 | 81.02 | -0.48% | 492 |
| Aug 22, 2025 | 79.94 | 81.73 | 79.71 | 81.41 | 81.41 | 2.58% | 247 |
| Aug 21, 2025 | 78.90 | 79.45 | 78.50 | 79.37 | 79.37 | 0.63% | 45 |
| Aug 20, 2025 | 78.88 | 79.29 | 78.59 | 78.87 | 78.87 | 0.63% | 225 |
| Aug 19, 2025 | 77.75 | 78.69 | 77.43 | 78.38 | 78.38 | 1.23% | 272 |
| Aug 18, 2025 | 77.00 | 77.68 | 76.80 | 77.43 | 77.43 | -0.37% | 650 |
| Aug 15, 2025 | 78.12 | 78.28 | 77.72 | 77.72 | 77.72 | -0.06% | 97 |
| Aug 14, 2025 | 76.80 | 77.77 | 76.65 | 77.77 | 77.77 | 0.33% | 528 |
| Aug 13, 2025 | 76.84 | 77.52 | 76.55 | 77.52 | 77.52 | 1.21% | 3,029 |
| Aug 12, 2025 | 75.50 | 76.60 | 75.50 | 76.59 | 76.59 | 1.90% | 277 |
| Aug 11, 2025 | 73.82 | 77.60 | 73.82 | 75.16 | 75.16 | -1.64% | 1,691 |
| Aug 8, 2025 | 74.44 | 76.41 | 74.14 | 76.41 | 76.41 | 4.25% | 8,183 |
| Aug 7, 2025 | 72.11 | 74.76 | 72.10 | 73.29 | 73.29 | -3.66% | 5,850 |
| Aug 6, 2025 | 75.08 | 76.12 | 74.87 | 76.08 | 76.08 | 1.62% | 183 |
| Aug 5, 2025 | 74.86 | 75.16 | 74.40 | 74.87 | 74.87 | 0.28% | 98 |
| Aug 4, 2025 | 75.33 | 75.33 | 74.11 | 74.66 | 74.09 | 1.47% | 508 |
| Aug 1, 2025 | 74.33 | 74.95 | 73.24 | 73.58 | 73.02 | -3.79% | 174 |
| Jul 31, 2025 | 74.73 | 76.52 | 74.73 | 76.48 | 75.89 | 0.88% | 68 |
| Jul 30, 2025 | 76.78 | 77.15 | 75.81 | 75.81 | 75.23 | -2.64% | 281 |
| Jul 29, 2025 | 78.33 | 78.91 | 77.86 | 77.87 | 77.28 | -0.19% | 81 |
| Jul 28, 2025 | 78.51 | 78.60 | 77.78 | 78.02 | 77.42 | -0.53% | 231 |
| Jul 25, 2025 | 78.00 | 78.43 | 77.57 | 78.43 | 77.83 | 0.44% | 288 |
| Jul 24, 2025 | 78.33 | 78.49 | 77.88 | 78.09 | 77.50 | -0.32% | 1,976 |
| Jul 23, 2025 | 78.24 | 78.34 | 77.54 | 78.34 | 77.75 | 1.62% | 169 |
| Jul 22, 2025 | 76.42 | 77.22 | 76.30 | 77.09 | 76.51 | -0.04% | 263 |
| Jul 21, 2025 | 77.19 | 77.50 | 76.86 | 77.13 | 76.54 | 0.08% | 26 |
| Jul 18, 2025 | 77.28 | 77.56 | 77.06 | 77.06 | 76.48 | 0.28% | 27 |
| Jul 17, 2025 | 76.91 | 77.10 | 76.34 | 76.85 | 76.26 | 1.80% | 125 |
| Jul 16, 2025 | 76.44 | 76.64 | 75.41 | 75.49 | 74.92 | -1.29% | 155 |
| Jul 15, 2025 | 77.58 | 77.58 | 76.48 | 76.48 | 75.90 | -1.77% | 223 |
| Jul 14, 2025 | 77.44 | 78.05 | 77.25 | 77.86 | 77.26 | 0.24% | 52 |
| Jul 11, 2025 | 77.69 | 78.23 | 77.42 | 77.67 | 77.08 | -1.20% | 55 |
| Jul 10, 2025 | 78.01 | 78.68 | 78.01 | 78.62 | 78.02 | -0.12% | 109 |
| Jul 9, 2025 | 79.94 | 80.05 | 78.30 | 78.71 | 78.11 | -1.30% | 840 |
| Jul 8, 2025 | 79.57 | 80.28 | 79.19 | 79.75 | 79.14 | 0.52% | 131 |
| Jul 7, 2025 | 80.74 | 80.74 | 79.34 | 79.34 | 78.73 | -1.47% | 221 |
| Jul 3, 2025 | 80.47 | 81.21 | 79.97 | 80.52 | 79.91 | 0.71% | 995 |