LON:0MET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	29.16	29.94	29.16	29.58	29.58	2.35%	8,407
Nov 9, 2026	28.12	28.94	28.06	28.90	28.90	3.36%	6,935
Nov 6, 2026	27.88	28.34	27.86	27.96	27.96	-1.13%	19,971
Nov 5, 2026	28.66	28.74	28.18	28.28	28.28	-1.05%	30,493
Nov 4, 2026	27.95	28.58	27.92	28.58	28.58	2.36%	35,647
Nov 3, 2026	27.63	28.48	27.58	27.92	27.92	0.43%	47,491
Nov 2, 2026	27.28	27.88	27.34	27.80	27.80	1.83%	37,895
Oct 30, 2026	27.50	27.64	27.22	27.30	27.30	-1.16%	13,795
Oct 29, 2026	27.68	27.78	27.52	27.62	27.62	0.07%	6,887
Oct 28, 2026	27.57	27.90	27.55	27.60	27.60	0.29%	52,117
Oct 27, 2026	27.09	27.58	26.94	27.52	27.52	2.08%	24,769
Oct 26, 2026	26.56	27.16	26.36	26.96	26.96	1.97%	11,567
Oct 23, 2026	28.83	28.80	26.26	26.44	26.44	-8.19%	35,632
Oct 22, 2026	29.15	29.58	28.72	28.80	28.80	-2.34%	164,587
Oct 21, 2026	29.26	29.68	29.20	29.49	29.49	0.51%	21,056
Oct 20, 2026	29.56	29.62	29.06	29.34	29.34	-1.28%	87,049
Oct 19, 2026	29.98	30.28	29.56	29.72	29.72	-1.33%	30,137
Oct 16, 2026	29.86	30.38	29.76	30.12	30.12	2.38%	84,442
Oct 15, 2026	30.12	30.68	29.18	29.42	29.42	-3.86%	40,008
Oct 14, 2026	30.17	30.78	30.10	30.60	30.60	1.93%	1,052
Oct 13, 2026	30.26	30.47	29.86	30.02	30.02	-0.92%	63,381
Oct 12, 2026	30.21	30.40	30.22	30.30	30.30	0.07%	12,456
Oct 9, 2026	30.34	30.42	29.94	30.28	30.28	1.54%	18,797
Oct 8, 2026	29.90	30.38	29.71	29.82	29.82	-2.04%	27,035
Oct 7, 2026	31.33	31.56	30.34	30.44	30.44	-3.43%	5,481
Oct 6, 2026	31.52	31.80	31.40	31.52	31.52	0.38%	12,606
Oct 5, 2026	30.93	31.40	30.72	31.40	31.40	2.08%	142,309
Oct 2, 2026	30.57	31.00	30.50	30.76	30.76	0.92%	3,491
Oct 1, 2026	30.53	30.80	30.40	30.48	30.48	-1.17%	37,327
Sep 30, 2026	31.25	31.39	30.84	30.84	30.84	-1.28%	61,363
Sep 29, 2026	32.12	32.22	31.24	31.24	31.24	-3.34%	53,211
Sep 28, 2026	31.86	32.32	31.42	32.32	32.32	2.08%	19,448
Sep 25, 2026	31.34	32.68	31.04	31.66	31.66	-4.92%	49,338
Sep 24, 2026	29.85	35.30	29.64	33.30	33.30	12.05%	44,798
Sep 23, 2026	30.13	30.26	29.58	29.72	29.72	-1.65%	7,046
Sep 22, 2026	29.38	30.24	29.28	30.22	30.22	3.42%	14,056
Sep 21, 2026	29.12	29.52	28.98	29.22	29.22	1.11%	57,855
Sep 18, 2026	29.51	29.58	28.86	28.90	28.90	-1.77%	49,081
Sep 17, 2026	28.94	29.48	28.94	29.42	29.42	1.80%	6,148
Sep 16, 2026	28.67	28.94	28.30	28.90	28.90	1.55%	24,341
Sep 15, 2026	28.18	28.60	27.90	28.46	28.46	0.71%	7,829
Sep 14, 2026	28.91	29.40	28.12	28.26	28.26	-3.29%	7,554
Sep 11, 2026	29.05	29.23	28.85	29.22	29.22	1.25%	7,762
Sep 10, 2026	29.46	29.62	28.86	28.86	28.86	-2.37%	96,316
Sep 9, 2026	30.31	30.46	29.42	29.56	29.56	-2.64%	26,276
Sep 8, 2026	29.14	30.36	29.24	30.36	30.36	1.99%	372,823
Sep 7, 2026	29.63	29.87	29.38	29.77	29.77	0.09%	45,140
Sep 4, 2026	29.24	29.86	29.16	29.74	29.74	1.71%	14,629
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