Métropole Télévision S.A. (LON:0MGL)
London · Delayed Price · Currency is GBP · Price in EUR 12.20
-0.06 (-0.49%)
At close: Oct 22, 2025
Métropole Télévision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.30 | 12.24 | 12.08 | 12.22 | 12.22 | -0.65% | 42,084 |
| Oct 23, 2025 | 12.24 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 22 |
| Oct 22, 2025 | 12.22 | 12.24 | 12.16 | 12.20 | 12.20 | -0.49% | 108 |
| Oct 21, 2025 | 12.32 | 12.32 | 12.24 | 12.26 | 12.26 | - | 690 |
| Oct 20, 2025 | 12.32 | 12.34 | 12.22 | 12.26 | 12.26 | 0.16% | 713 |
| Oct 17, 2025 | 12.28 | 12.26 | 12.16 | 12.24 | 12.24 | - | 53 |
| Oct 16, 2025 | 12.36 | 12.36 | 12.22 | 12.24 | 12.24 | -0.49% | 44 |
| Oct 15, 2025 | 12.32 | 12.38 | 12.26 | 12.30 | 12.30 | 0.33% | 274 |
| Oct 14, 2025 | 12.30 | 12.30 | 12.12 | 12.26 | 12.26 | -0.16% | 80 |
| Oct 13, 2025 | 12.34 | 12.40 | 12.28 | 12.28 | 12.28 | -0.16% | 48 |
| Oct 10, 2025 | 12.38 | 12.50 | 12.30 | 12.30 | 12.30 | -0.97% | 74 |
| Oct 9, 2025 | 12.36 | 12.52 | 12.38 | 12.42 | 12.42 | - | 18 |
| Oct 8, 2025 | 12.47 | 12.54 | 12.40 | 12.42 | 12.42 | -0.48% | 39 |
| Oct 7, 2025 | 12.63 | 12.58 | 12.46 | 12.48 | 12.48 | -0.95% | 30 |
| Oct 6, 2025 | 12.57 | 12.60 | 12.46 | 12.60 | 12.60 | -0.16% | 647 |
| Oct 3, 2025 | 12.67 | 12.72 | 12.56 | 12.62 | 12.62 | -0.47% | 59 |
| Oct 2, 2025 | 12.73 | 12.74 | 12.64 | 12.68 | 12.68 | -0.16% | 47 |
| Oct 1, 2025 | 12.75 | 12.76 | 12.68 | 12.70 | 12.70 | -0.63% | 41 |
| Sep 30, 2025 | 12.80 | 12.84 | 12.72 | 12.78 | 12.78 | -0.31% | 70 |
| Sep 29, 2025 | 12.71 | 12.92 | 12.78 | 12.82 | 12.82 | -0.16% | 18 |
| Sep 26, 2025 | 13.00 | 12.84 | 12.70 | 12.84 | 12.84 | 1.42% | 15 |
| Sep 25, 2025 | 12.69 | 12.72 | 12.62 | 12.66 | 12.66 | -0.47% | 24,557 |
| Sep 24, 2025 | 12.90 | 12.90 | 12.66 | 12.72 | 12.72 | -1.55% | 28,135 |
| Sep 23, 2025 | 13.04 | 13.04 | 12.88 | 12.92 | 12.92 | -0.62% | 39 |
| Sep 22, 2025 | 12.94 | 13.06 | 12.82 | 13.00 | 13.00 | 1.40% | 156 |
| Sep 19, 2025 | 12.92 | 12.96 | 12.80 | 12.82 | 12.82 | -0.62% | 62 |
| Sep 18, 2025 | 13.12 | 13.12 | 12.88 | 12.90 | 12.90 | -1.53% | 152 |
| Sep 17, 2025 | 13.27 | 13.30 | 13.10 | 13.10 | 13.10 | -1.06% | 27 |
| Sep 16, 2025 | 13.18 | 13.28 | 13.08 | 13.24 | 13.24 | 0.30% | 95 |
| Sep 15, 2025 | 13.02 | 13.24 | 13.00 | 13.20 | 13.20 | 1.85% | 801 |
| Sep 12, 2025 | 13.04 | 13.04 | 12.88 | 12.96 | 12.96 | 0.31% | 227 |
| Sep 11, 2025 | 13.18 | 13.24 | 12.92 | 12.92 | 12.92 | -1.97% | 436 |
| Sep 10, 2025 | 13.39 | 13.40 | 13.18 | 13.18 | 13.18 | -0.90% | 207 |
| Sep 9, 2025 | 13.12 | 13.34 | 13.12 | 13.30 | 13.30 | 2.15% | 4,447 |
| Sep 8, 2025 | 13.04 | 13.04 | 12.98 | 13.02 | 13.02 | -0.61% | 70 |
| Sep 5, 2025 | 13.10 | 13.20 | 13.06 | 13.10 | 13.10 | -0.16% | 334 |
| Sep 4, 2025 | 12.82 | 13.22 | 12.78 | 13.12 | 13.12 | 2.51% | 6,836 |
| Sep 3, 2025 | 12.84 | 12.96 | 12.80 | 12.80 | 12.80 | -0.62% | 434 |
| Sep 2, 2025 | 13.21 | 13.14 | 12.88 | 12.88 | 12.88 | -1.60% | 38 |
| Sep 1, 2025 | 13.23 | 13.26 | 13.06 | 13.09 | 13.09 | -0.98% | 216,484 |
| Aug 29, 2025 | 13.23 | 13.28 | 13.16 | 13.22 | 13.22 | - | 42 |
| Aug 28, 2025 | 13.00 | 13.24 | 12.94 | 13.22 | 13.22 | 2.16% | 1,422 |
| Aug 27, 2025 | 12.96 | 13.08 | 12.94 | 12.94 | 12.94 | -0.10% | 52 |
| Aug 26, 2025 | 13.21 | 13.40 | 12.88 | 12.95 | 12.95 | -3.62% | 17,689 |
| Aug 25, 2025 | 13.50 | 13.54 | 13.44 | 13.44 | 13.44 | -0.22% | 59 |
| Aug 22, 2025 | 13.23 | 13.50 | 13.26 | 13.47 | 13.47 | 1.89% | 41 |
| Aug 21, 2025 | 13.27 | 13.28 | 13.18 | 13.22 | 13.22 | - | 29 |
| Aug 20, 2025 | 13.25 | 13.32 | 13.22 | 13.22 | 13.22 | -0.60% | 366 |
| Aug 19, 2025 | 13.18 | 13.32 | 13.20 | 13.30 | 13.30 | 0.45% | 731 |
| Aug 18, 2025 | 13.23 | 13.28 | 13.18 | 13.24 | 13.24 | 0.30% | 69 |