LON:0MET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.72	29.68	27.80	28.16	28.16	-5.80%	1,566,731
Mar 26, 2026	30.06	30.10	29.67	29.90	29.14	-1.18%	57,027
Mar 25, 2026	29.89	30.40	29.78	30.25	29.49	2.52%	20,874
Mar 24, 2026	29.64	29.77	29.27	29.51	28.77	2.19%	363,324
Mar 23, 2026	28.38	30.38	28.03	28.88	28.15	-1.37%	72,738
Mar 20, 2026	29.53	29.68	28.73	29.28	28.54	-0.36%	23,532
Mar 19, 2026	29.91	29.97	29.18	29.38	28.64	-2.81%	23,511
Mar 18, 2026	30.45	31.03	30.23	30.23	29.47	0.73%	402,544
Mar 17, 2026	29.85	30.18	29.68	30.01	29.26	-0.06%	15,807
Mar 16, 2026	29.89	30.27	29.78	30.03	29.28	-0.11%	34,725
Mar 13, 2026	30.68	30.83	30.00	30.07	29.31	-2.38%	43,077
Mar 12, 2026	30.74	31.10	30.52	30.80	30.03	0.11%	6,819
Mar 11, 2026	30.70	30.98	30.55	30.77	29.99	-1.23%	17,847
Mar 10, 2026	30.88	31.23	30.25	31.15	30.37	4.64%	34,530
Mar 9, 2026	29.93	30.33	29.47	29.77	29.02	-4.33%	81,822
Mar 6, 2026	31.60	31.83	30.43	31.12	30.33	-1.58%	5,739
Mar 5, 2026	31.91	32.17	31.42	31.62	30.82	-0.94%	4,932
Mar 4, 2026	31.47	32.10	31.37	31.92	31.11	0.10%	25,170
Mar 3, 2026	31.58	32.27	31.18	31.88	31.08	-1.75%	30,549
Mar 2, 2026	32.82	33.01	32.45	32.45	31.63	-2.55%	40,464
Feb 27, 2026	33.08	33.44	32.98	33.30	32.46	0.86%	33,783
Feb 26, 2026	33.03	33.18	32.73	33.02	32.19	0.05%	35,547
Feb 25, 2026	33.73	34.13	33.00	33.00	32.17	-1.88%	22,218
Feb 24, 2026	33.38	33.77	33.05	33.63	32.79	0.88%	28,956
Feb 23, 2026	33.50	33.67	33.17	33.34	32.50	-0.18%	73,680
Feb 20, 2026	33.09	33.57	33.12	33.40	32.56	1.26%	87,798
Feb 19, 2026	33.03	33.13	32.68	32.98	32.15	0.97%	30,471
Feb 18, 2026	32.33	32.77	32.23	32.67	31.84	3.78%	61,500
Feb 17, 2026	31.23	32.08	30.98	31.48	30.68	0.67%	26,397
Feb 16, 2026	31.08	31.40	30.93	31.26	30.48	1.13%	34,512
Feb 13, 2026	30.60	31.18	30.50	30.91	30.14	-1.98%	21,924
Feb 12, 2026	32.23	32.24	30.47	31.54	30.74	-0.98%	22,113
Feb 11, 2026	30.68	31.87	30.62	31.85	31.05	5.44%	31,839
Feb 10, 2026	30.34	30.67	30.13	30.21	29.45	-0.85%	27,447
Feb 9, 2026	30.55	30.67	29.82	30.47	29.70	-	7,563
Feb 6, 2026	29.93	30.63	29.87	30.47	29.70	3.22%	228,953
Feb 5, 2026	33.81	34.33	29.26	29.52	28.77	-13.19%	121,444
Feb 4, 2026	34.20	34.57	33.80	34.00	33.14	-1.73%	166,411
Feb 3, 2026	34.28	34.60	33.80	34.60	33.73	3.76%	63,483
Feb 2, 2026	32.83	34.00	32.67	33.35	32.51	0.09%	24,567
Jan 30, 2026	33.33	33.50	33.13	33.31	32.48	-1.13%	28,011
Jan 29, 2026	33.16	34.07	33.15	33.69	32.85	0.89%	54,861
Jan 28, 2026	33.79	33.97	33.03	33.40	32.55	-0.29%	23,517
Jan 27, 2026	33.38	33.83	33.25	33.49	32.65	1.14%	22,923
Jan 26, 2026	33.00	33.32	33.00	33.12	32.28	0.17%	50,724
Jan 23, 2026	32.92	33.15	32.87	33.06	32.23	0.59%	9,738
Jan 22, 2026	32.74	33.10	32.60	32.87	32.04	2.96%	105,550
Jan 21, 2026	31.61	32.45	31.62	31.92	31.12	0.48%	105,721
Jan 20, 2026	31.94	32.07	31.58	31.77	30.97	-0.25%	79,281
Jan 19, 2026	31.72	32.33	31.58	31.85	31.05	-2.72%	59,151