Metlen Energy & Metals PLC (LON:MTLN)
London · Delayed Price · Currency is GBP · Price in EUR 42.25
-0.35 (-0.82%)
Oct 30, 2025, 1:45 PM BST
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 41.65 | 42.75 | 41.20 | 42.60 | 42.60 | 2.28% | 91,446 |
| Oct 28, 2025 | 41.75 | 41.85 | 40.50 | 41.65 | 41.65 | 1.59% | 103,477 |
| Oct 27, 2025 | 43.20 | 43.40 | 41.00 | 41.00 | 41.00 | -2.26% | 239,286 |
| Oct 24, 2025 | 44.85 | 44.85 | 41.95 | 41.95 | 41.95 | -5.20% | 533,703 |
| Oct 23, 2025 | 43.75 | 44.30 | 43.25 | 44.25 | 44.25 | 1.14% | 117,043 |
| Oct 22, 2025 | 43.35 | 44.10 | 42.80 | 43.75 | 43.75 | 2.10% | 146,761 |
| Oct 21, 2025 | 41.15 | 43.15 | 41.00 | 42.85 | 42.85 | 5.02% | 103,116 |
| Oct 20, 2025 | 41.80 | 42.80 | 40.75 | 40.80 | 40.80 | -1.92% | 93,885 |
| Oct 17, 2025 | 42.30 | 43.10 | 40.70 | 41.60 | 41.60 | -1.42% | 215,420 |
| Oct 16, 2025 | 43.85 | 44.30 | 41.50 | 42.20 | 42.20 | -2.76% | 240,039 |
| Oct 15, 2025 | 44.50 | 44.80 | 42.55 | 43.40 | 43.40 | -1.14% | 389,110 |
| Oct 14, 2025 | 46.80 | 46.80 | 43.90 | 43.90 | 43.90 | -6.20% | 187,474 |
| Oct 13, 2025 | 47.10 | 48.05 | 45.95 | 46.80 | 46.80 | -0.43% | 103,274 |
| Oct 10, 2025 | 47.55 | 47.95 | 46.75 | 47.00 | 47.00 | 0.75% | 68,124 |
| Oct 9, 2025 | 46.80 | 47.40 | 46.00 | 46.65 | 46.65 | 1.74% | 60,030 |
| Oct 8, 2025 | 46.90 | 47.30 | 45.85 | 45.85 | 45.85 | -1.19% | 156,607 |
| Oct 7, 2025 | 45.00 | 46.70 | 45.00 | 46.40 | 46.40 | 1.75% | 188,826 |
| Oct 6, 2025 | 47.15 | 47.35 | 45.60 | 45.60 | 45.60 | -2.88% | 80,897 |
| Oct 3, 2025 | 48.30 | 48.30 | 46.90 | 46.95 | 46.95 | -1.37% | 72,917 |
| Oct 2, 2025 | 47.75 | 48.35 | 47.00 | 47.60 | 47.60 | 1.28% | 77,178 |
| Oct 1, 2025 | 47.20 | 48.00 | 47.00 | 47.00 | 47.00 | -0.74% | 119,482 |
| Sep 30, 2025 | 48.15 | 48.45 | 46.95 | 47.35 | 47.35 | -1.35% | 175,342 |
| Sep 29, 2025 | 47.20 | 48.40 | 46.90 | 48.00 | 48.00 | 2.35% | 117,752 |
| Sep 26, 2025 | 47.90 | 47.90 | 46.30 | 46.90 | 46.90 | -2.09% | 133,877 |
| Sep 25, 2025 | 48.05 | 48.75 | 47.55 | 47.90 | 47.90 | -0.42% | 89,962 |
| Sep 24, 2025 | 49.60 | 49.80 | 48.10 | 48.10 | 48.10 | -1.64% | 92,636 |
| Sep 23, 2025 | 51.80 | 51.80 | 48.50 | 48.90 | 48.90 | -4.12% | 135,738 |
| Sep 22, 2025 | 50.50 | 51.60 | 50.05 | 51.00 | 51.00 | 1.39% | 156,097 |
| Sep 19, 2025 | 50.20 | 52.40 | 49.80 | 50.30 | 50.30 | 0.40% | 5,720,170 |
| Sep 18, 2025 | 49.90 | 51.40 | 49.70 | 50.10 | 50.10 | 0.91% | 174,457 |
| Sep 17, 2025 | 49.25 | 50.90 | 49.10 | 49.65 | 49.65 | 1.74% | 255,704 |
| Sep 16, 2025 | 51.30 | 51.30 | 48.80 | 48.80 | 48.80 | -2.98% | 217,152 |
| Sep 15, 2025 | 50.65 | 51.15 | 50.25 | 50.30 | 50.30 | 0.20% | 115,110 |
| Sep 12, 2025 | 50.65 | 51.50 | 50.05 | 50.20 | 50.20 | 0.10% | 223,015 |
| Sep 11, 2025 | 50.50 | 51.20 | 50.15 | 50.15 | 50.15 | 0.30% | 293,116 |
| Sep 10, 2025 | 53.00 | 53.00 | 48.22 | 50.00 | 50.00 | -2.91% | 213,292 |
| Sep 9, 2025 | 55.00 | 55.00 | 51.45 | 51.50 | 51.50 | -5.33% | 240,646 |
| Sep 8, 2025 | 55.05 | 55.05 | 51.80 | 54.40 | 54.40 | 2.64% | 111,999 |
| Sep 5, 2025 | 55.95 | 55.95 | 52.20 | 53.00 | 53.00 | 0.19% | 155,373 |
| Sep 4, 2025 | 54.00 | 54.85 | 52.90 | 52.90 | 52.90 | -0.75% | 129,557 |
| Sep 3, 2025 | 54.50 | 55.00 | 53.25 | 53.30 | 53.30 | -1.30% | 48,506 |
| Sep 2, 2025 | 54.92 | 54.92 | 53.29 | 54.00 | 54.00 | -1.68% | 103,429 |
| Sep 1, 2025 | 56.00 | 56.00 | 53.80 | 54.92 | 54.92 | 0.40% | 20,109 |
| Aug 29, 2025 | 53.57 | 54.98 | 53.40 | 54.70 | 54.70 | 2.76% | 93,463 |
| Aug 28, 2025 | 53.70 | 55.24 | 53.08 | 53.23 | 53.23 | -0.88% | 57,259 |
| Aug 27, 2025 | 55.70 | 55.70 | 53.70 | 53.70 | 53.70 | -1.49% | 79,779 |
| Aug 26, 2025 | 56.05 | 56.05 | 53.25 | 54.51 | 54.51 | 2.46% | 81,182 |
| Aug 22, 2025 | 53.50 | 54.11 | 53.01 | 53.20 | 53.20 | -0.49% | 26,958 |
| Aug 21, 2025 | 52.50 | 55.11 | 52.50 | 53.46 | 53.46 | -0.26% | 50,077 |
| Aug 20, 2025 | 54.00 | 54.87 | 52.05 | 53.60 | 53.60 | -0.74% | 36,411 |