LON:0MET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	26.79	26.92	26.07	26.16	26.16	-3.11%	28,407
May 14, 2026	27.00	27.06	27.00	27.00	27.00	0.56%	5
May 13, 2026	26.83	26.86	26.44	26.85	26.85	0.86%	379,453
May 12, 2026	26.82	27.08	26.58	26.62	26.62	-1.63%	520,400
May 11, 2026	27.04	27.20	26.56	27.06	27.06	-0.44%	26,205
May 8, 2026	27.58	27.50	27.18	27.18	27.18	-1.02%	29,560
May 7, 2026	28.09	28.34	27.46	27.46	27.46	-2.35%	71,398
May 6, 2026	27.67	28.18	27.35	28.12	28.12	2.48%	457,722
May 5, 2026	27.32	27.88	27.02	27.44	27.44	1.48%	294,397
May 4, 2026	28.04	28.08	26.94	27.04	27.04	-3.39%	249,088
Apr 30, 2026	26.12	28.44	26.14	27.99	27.99	6.79%	114,306
Apr 29, 2026	30.17	30.20	25.70	26.21	26.21	-13.14%	66,398
Apr 28, 2026	30.85	30.88	30.10	30.18	30.17	-2.16%	32,415
Apr 27, 2026	30.70	31.30	30.64	30.84	30.84	0.66%	29,706
Apr 24, 2026	30.31	30.92	30.28	30.64	30.64	2.13%	41,031
Apr 23, 2026	30.28	30.66	29.98	30.00	30.00	-1.70%	28,438
Apr 22, 2026	30.96	31.04	30.38	30.52	30.52	-1.48%	7,137
Apr 21, 2026	31.37	31.54	30.98	30.98	30.98	-0.46%	10,508
Apr 20, 2026	31.10	31.50	30.90	31.12	31.12	0.35%	13,647
Apr 17, 2026	30.31	31.88	30.20	31.01	31.01	1.75%	77,605
Apr 16, 2026	30.52	30.72	30.38	30.48	30.48	-0.32%	51,861
Apr 15, 2026	30.53	30.74	30.19	30.58	30.58	-0.40%	294,999
Apr 14, 2026	30.75	30.92	30.58	30.70	30.70	0.82%	33,586
Apr 13, 2026	30.34	30.64	30.38	30.45	30.45	-0.81%	16,268
Apr 10, 2026	30.52	31.16	30.30	30.70	30.70	0.13%	15,153
Apr 9, 2026	30.38	30.82	29.84	30.66	30.66	-0.20%	39,977
Apr 8, 2026	30.51	31.32	30.06	30.72	30.72	6.97%	87,119
Apr 7, 2026	29.18	29.58	28.40	28.72	28.72	1.01%	41,321
Apr 2, 2026	28.58	29.08	28.22	28.43	28.43	-2.76%	22,195
Apr 1, 2026	28.92	29.38	28.50	29.24	29.24	4.65%	41,611
Mar 31, 2026	28.31	28.48	27.78	27.94	27.94	-1.27%	49,663
Mar 30, 2026	28.40	28.58	28.00	28.30	28.30	0.50%	17,329
Mar 27, 2026	29.72	29.68	27.80	28.16	28.16	-3.37%	1,566,731
Mar 26, 2026	30.06	30.10	29.67	29.90	29.14	-1.18%	57,026
Mar 25, 2026	29.89	30.40	29.78	30.25	29.49	2.52%	20,873
Mar 24, 2026	29.64	29.77	29.27	29.51	28.77	2.19%	363,320
Mar 23, 2026	28.38	30.38	28.03	28.88	28.15	-1.37%	72,737
Mar 20, 2026	29.53	29.68	28.73	29.28	28.54	-0.36%	23,531