Skip to main content
logo
MetLife, Inc. (LON:0K0X)
London flag London · Delayed Price · Currency is GBP · Price in USD
94.52
+1.17 (1.25%)
Oct 2, 2026, 3:20 PM GMT

LON:0K0X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202695.2095.2095.2095.20-1.98%4
Oct 1, 202692.7595.1092.1793.3593.35-1.50%2,455
Sep 30, 202695.7695.9694.4694.7794.77-0.33%2,153
Sep 29, 202696.2796.2794.3695.0895.08-1.10%3,764
Sep 28, 202697.5198.2595.9796.1496.14-2.00%9,901
Sep 25, 202697.4098.1896.9498.1098.100.26%796
Sep 24, 202698.0098.1697.0597.8597.850.42%1,250
Sep 23, 202695.4897.6395.1397.4497.441.46%371
Sep 22, 202697.0098.2095.0396.0496.04-0.89%3,298
Sep 21, 202696.8198.8096.3296.9096.90-0.05%1,040
Sep 18, 202698.4098.4094.5396.9596.95-0.79%1,955
Sep 17, 202696.7599.9096.7597.7297.72-0.39%179
Sep 16, 202698.8999.1997.4798.1098.100.20%999
Sep 15, 202697.4197.9097.2297.9097.900.37%531
Sep 14, 202696.0098.5896.0097.5497.540.81%1,022
Sep 11, 202697.9698.2596.2196.7696.760.44%45,643
Sep 10, 202695.8896.7795.1296.3396.331.05%1,328
Sep 9, 202696.1696.1894.5095.3395.33-0.67%2,627
Sep 8, 202696.0098.1395.6795.9795.97-2.59%1,306
Sep 4, 202699.4699.4698.0098.5298.52-0.20%655
Sep 3, 202696.4598.7295.9798.7298.721.93%3,767
Sep 2, 202694.4297.0594.1496.8596.852.54%1,984
Sep 1, 202694.6096.1894.3194.4594.45-1.11%331
Aug 31, 202695.1097.4893.8395.5195.51-1.20%251
Aug 28, 202695.3197.2595.3196.6796.670.52%1,921
Aug 27, 202696.3296.8994.7596.1796.17-0.09%747
Aug 26, 202695.4296.7795.4296.2696.260.83%1,329
Aug 25, 202695.9296.6794.9095.4795.47-0.45%349
Aug 24, 202691.8896.0491.8895.9095.901.56%569
Aug 21, 202694.9095.3293.4694.4394.43-0.22%1,504
Aug 20, 202695.5895.5893.9894.6494.64-0.65%1,090
Aug 19, 202696.7397.1294.7795.2695.26-2.07%1,070
Aug 18, 202695.6398.1195.6397.2797.27-0.01%2,401
Aug 17, 202697.5098.6596.2697.2897.28-0.37%2,872
Aug 14, 202696.7098.2496.5297.6497.640.75%1,007
Aug 13, 202698.0998.0996.0696.9196.910.36%1,851
Aug 12, 202696.0099.6796.0096.5696.56-0.47%2,178
Aug 11, 202696.5898.5095.3097.0297.02-0.09%3,387
Aug 10, 2026100.92100.9296.2697.1197.11-0.32%1,362
Aug 7, 202699.07100.9397.4197.4397.43-2.07%1,078
Aug 6, 202696.71100.9196.3499.4899.483.42%4,822
Aug 5, 202697.0097.2195.1496.1996.190.21%2,383
Aug 4, 202696.4796.4794.1295.9995.990.38%266
Aug 3, 202696.1397.0595.6596.2295.63-0.59%216
Jul 31, 202698.0098.4196.3396.7996.19-0.23%1,086
Jul 30, 202697.9998.0095.9697.0296.42-0.05%619
Jul 29, 202697.4598.0096.2097.0696.46-0.22%2,093
Jul 28, 202695.1997.4395.0197.2796.672.27%1,500
Jul 27, 202696.0096.4993.0095.1194.521.45%1,663
Jul 24, 202692.0894.0390.4293.7593.171.40%2,264