LON:0MET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.22	28.84	24.60	25.40	25.40	-9.54%	156,209
Jul 23, 2026	28.38	28.50	28.08	28.08	28.08	-1.68%	519,508
Jul 22, 2026	27.69	28.56	27.50	28.56	28.56	4.90%	19,319
Jul 21, 2026	27.50	27.70	27.04	27.23	27.23	-0.20%	30,438
Jul 20, 2026	27.39	27.50	26.98	27.28	27.28	-0.07%	34,824
Jul 17, 2026	27.34	27.46	27.08	27.30	27.30	-0.07%	25,698
Jul 16, 2026	27.22	27.40	27.00	27.32	27.32	1.26%	14,333
Jul 15, 2026	27.06	27.24	26.82	26.98	26.98	0.30%	7,803
Jul 14, 2026	26.72	26.96	26.54	26.90	26.90	0.60%	22,879
Jul 13, 2026	26.37	26.80	26.24	26.74	26.74	0.91%	10,423
Jul 10, 2026	26.51	26.76	26.38	26.50	26.50	0.30%	1,717
Jul 9, 2026	26.30	26.50	26.08	26.42	26.42	1.62%	54,361
Jul 8, 2026	26.47	26.50	25.98	26.00	26.00	-1.74%	25,003
Jul 7, 2026	27.40	27.40	26.40	26.46	26.46	-3.22%	11,950
Jul 6, 2026	27.64	28.00	27.28	27.34	27.34	-0.73%	17,325
Jul 3, 2026	26.78	27.72	26.86	27.54	27.54	3.69%	38,467
Jul 2, 2026	26.18	26.88	26.26	26.56	26.56	0.68%	42,631
Jul 1, 2026	27.10	27.34	26.38	26.38	26.38	-1.86%	66,302
Jun 30, 2026	26.69	27.02	26.70	26.88	26.88	1.20%	23,886
Jun 29, 2026	26.89	26.94	26.54	26.56	26.56	-0.82%	3,818
Jun 26, 2026	26.64	26.88	26.58	26.78	26.78	-0.67%	3,413
Jun 25, 2026	26.88	27.36	26.56	26.96	26.96	2.04%	36,773
Jun 24, 2026	27.12	27.16	26.36	26.42	26.42	-2.65%	21,560
Jun 23, 2026	27.57	27.86	27.14	27.14	27.14	-3.21%	65,449
Jun 22, 2026	27.86	28.14	27.32	28.04	28.04	1.89%	83,477
Jun 19, 2026	27.46	27.54	27.46	27.52	27.52	0.92%	-
Jun 18, 2026	27.58	27.50	27.12	27.27	27.27	-1.12%	18,011
Jun 17, 2026	27.94	28.19	27.48	27.58	27.58	-0.22%	22,618
Jun 16, 2026	27.56	28.24	27.32	27.64	27.64	1.32%	24,763
Jun 15, 2026	27.33	27.84	26.86	27.28	27.28	4.12%	12,695
Jun 12, 2026	25.93	26.22	25.80	26.20	26.20	1.39%	8,690
Jun 11, 2026	25.57	25.84	25.42	25.84	25.84	-1.34%	9,400
Jun 10, 2026	26.63	26.80	25.38	26.19	26.19	-3.55%	64,645
Jun 9, 2026	27.38	27.53	26.74	27.16	27.16	-1.18%	157,704
Jun 8, 2026	26.93	27.58	26.74	27.48	27.48	-0.29%	16,486
Jun 5, 2026	27.62	27.78	27.30	27.56	27.56	-0.32%	15,884
Jun 4, 2026	27.45	27.87	27.38	27.65	27.65	0.32%	43,902
Jun 3, 2026	27.53	27.62	27.16	27.56	27.56	0.36%	74,741
Jun 2, 2026	27.61	27.92	27.26	27.46	27.46	0.73%	17,304
Jun 1, 2026	28.32	28.30	27.18	27.26	27.26	-2.75%	36,153
May 29, 2026	27.81	28.48	27.66	28.03	28.03	0.47%	29,965
May 28, 2026	28.28	28.56	27.56	27.90	27.90	-0.99%	11,984
May 27, 2026	28.00	28.66	28.08	28.18	28.18	-0.07%	46,561
May 26, 2026	28.32	28.26	28.02	28.20	28.20	-0.42%	14,471
May 25, 2026	27.44	28.38	27.44	28.32	28.32	4.12%	27,718
May 22, 2026	27.26	27.22	26.80	27.20	27.20	1.23%	6,858
May 21, 2026	26.90	27.16	26.76	26.87	26.87	-0.92%	8,499
May 20, 2026	26.65	27.14	26.46	27.12	27.12	1.50%	194,104
May 19, 2026	26.42	26.88	26.42	26.72	26.72	0.11%	37,316
May 18, 2026	25.89	26.80	25.72	26.69	26.69	2.03%	45,700