LON:0MET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	29.03	29.56	28.94	29.24	29.24	1.46%	29,338
Sep 2, 2026	29.08	29.08	28.80	28.82	28.82	-1.17%	80,222
Sep 1, 2026	29.69	29.76	29.00	29.16	29.16	-1.49%	57,401
Aug 31, 2026	30.40	30.40	29.60	29.60	29.60	-3.36%	12,421
Aug 28, 2026	30.62	30.72	30.34	30.63	30.63	0.43%	143,434
Aug 27, 2026	30.37	30.76	30.46	30.50	30.50	0.59%	37,908
Aug 26, 2026	30.07	30.68	29.90	30.32	30.32	3.27%	57,817
Aug 25, 2026	28.83	29.60	28.76	29.36	29.36	2.59%	1,053,171
Aug 24, 2026	28.50	28.78	28.52	28.62	28.62	0.21%	36,120
Aug 21, 2026	27.65	28.56	27.60	28.56	28.56	3.67%	60,977
Aug 20, 2026	27.72	27.92	27.34	27.55	27.55	-0.25%	2,692
Aug 19, 2026	27.46	27.90	27.44	27.62	27.62	0.51%	4,899
Aug 18, 2026	27.85	27.96	27.34	27.48	27.48	-2.14%	29,021
Aug 17, 2026	28.08	28.46	28.04	28.08	28.08	-	10,681
Aug 14, 2026	28.13	28.24	27.92	28.08	28.08	-	26,449
Aug 13, 2026	27.95	28.18	27.83	28.08	28.08	0.72%	42,775
Aug 12, 2026	27.95	28.19	27.70	27.88	27.88	0.22%	35,686
Aug 11, 2026	27.54	27.95	27.49	27.82	27.82	0.66%	9,621
Aug 10, 2026	27.73	27.84	27.54	27.64	27.64	-0.16%	33,610
Aug 7, 2026	27.40	27.74	27.36	27.68	27.68	0.29%	71,520
Aug 6, 2026	27.42	27.80	27.36	27.60	27.60	0.66%	35,273
Aug 5, 2026	28.13	28.20	27.38	27.42	27.42	-1.93%	34,732
Aug 4, 2026	27.39	28.10	27.36	27.96	27.96	2.77%	9,766
Aug 3, 2026	27.15	27.48	27.04	27.21	27.21	0.03%	11,858
Jul 31, 2026	27.06	27.34	26.92	27.20	27.20	0.72%	8,375
Jul 30, 2026	27.01	27.22	26.83	27.00	27.00	1.44%	37,611
Jul 29, 2026	27.13	27.24	26.56	26.62	26.62	-2.06%	46,908
Jul 28, 2026	26.51	27.44	26.30	27.18	27.18	2.81%	47,643
Jul 27, 2026	26.11	26.86	26.02	26.44	26.44	4.08%	447,230
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