Metlen Energy & Metals PLC (LON:MTLN)
London · Delayed Price · Currency is GBP · Price in EUR 40.90
-0.55 (-1.33%)
Dec 16, 2025, 12:53 PM BST
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 41.95 | 42.85 | 40.95 | 41.45 | 41.45 | -0.12% | 146,655 |
| Dec 12, 2025 | 43.40 | 43.65 | 41.30 | 41.50 | 41.50 | -4.16% | 144,227 |
| Dec 11, 2025 | 41.50 | 43.30 | 40.75 | 43.30 | 43.30 | 5.35% | 114,859 |
| Dec 10, 2025 | 40.40 | 41.35 | 40.40 | 41.10 | 41.10 | 1.73% | 119,244 |
| Dec 9, 2025 | 40.45 | 41.50 | 40.35 | 40.40 | 40.40 | 0.50% | 219,894 |
| Dec 8, 2025 | 41.00 | 41.70 | 40.20 | 40.20 | 40.20 | -1.83% | 233,275 |
| Dec 5, 2025 | 42.25 | 42.65 | 40.95 | 40.95 | 40.95 | -2.73% | 213,461 |
| Dec 4, 2025 | 42.20 | 43.20 | 42.00 | 42.10 | 42.10 | 0.12% | 122,656 |
| Dec 3, 2025 | 44.95 | 45.20 | 42.00 | 42.05 | 42.05 | -5.08% | 142,615 |
| Dec 2, 2025 | 43.85 | 44.40 | 43.45 | 44.30 | 44.30 | 1.61% | 90,699 |
| Dec 1, 2025 | 44.60 | 44.95 | 43.35 | 43.60 | 43.60 | -1.13% | 94,611 |
| Nov 28, 2025 | 43.95 | 44.65 | 43.30 | 44.10 | 44.10 | 0.57% | 101,148 |
| Nov 27, 2025 | 43.90 | 44.95 | 43.40 | 43.85 | 43.85 | 0.69% | 98,445 |
| Nov 26, 2025 | 44.85 | 44.85 | 43.40 | 43.55 | 43.55 | -0.57% | 168,750 |
| Nov 25, 2025 | 42.70 | 45.10 | 41.40 | 43.80 | 43.80 | 1.62% | 167,517 |
| Nov 24, 2025 | 43.50 | 44.10 | 42.15 | 43.10 | 43.10 | 1.41% | 3,766,298 |
| Nov 21, 2025 | 41.80 | 43.15 | 41.60 | 42.50 | 42.50 | 0.59% | 136,127 |
| Nov 20, 2025 | 42.80 | 43.15 | 41.85 | 42.25 | 42.25 | 0.36% | 129,504 |
| Nov 19, 2025 | 40.55 | 42.30 | 40.55 | 42.10 | 42.10 | 4.21% | 69,045 |
| Nov 18, 2025 | 41.00 | 41.50 | 40.00 | 40.40 | 40.40 | -2.18% | 122,993 |
| Nov 17, 2025 | 42.60 | 43.10 | 41.00 | 41.30 | 41.30 | -2.71% | 89,845 |
| Nov 14, 2025 | 44.65 | 45.20 | 42.45 | 42.45 | 42.45 | -6.08% | 123,461 |
| Nov 13, 2025 | 43.90 | 45.20 | 43.20 | 45.20 | 45.20 | 3.55% | 141,965 |
| Nov 12, 2025 | 42.30 | 43.65 | 42.20 | 43.65 | 43.65 | 3.56% | 126,851 |
| Nov 11, 2025 | 42.35 | 42.80 | 41.60 | 42.15 | 42.15 | 0.72% | 89,566 |
| Nov 10, 2025 | 42.00 | 43.30 | 41.55 | 41.85 | 41.85 | 1.58% | 108,388 |
| Nov 7, 2025 | 43.65 | 43.70 | 41.20 | 41.20 | 41.20 | -5.61% | 198,335 |
| Nov 6, 2025 | 45.15 | 45.20 | 42.05 | 43.65 | 43.65 | -5.42% | 239,198 |
| Nov 5, 2025 | 45.45 | 46.50 | 44.60 | 46.15 | 46.15 | 1.65% | 137,032 |
| Nov 4, 2025 | 43.85 | 45.55 | 43.50 | 45.40 | 45.40 | 3.65% | 106,987 |
| Nov 3, 2025 | 44.85 | 45.05 | 43.70 | 43.80 | 43.80 | -0.79% | 109,924 |
| Oct 31, 2025 | 43.25 | 44.65 | 42.95 | 44.15 | 44.15 | 2.08% | 164,189 |
| Oct 30, 2025 | 42.80 | 43.45 | 41.95 | 43.25 | 43.25 | 1.53% | 127,091 |
| Oct 29, 2025 | 41.65 | 42.75 | 40.95 | 42.60 | 42.60 | 2.28% | 91,542 |
| Oct 28, 2025 | 41.75 | 41.95 | 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% | 239,287 |
| Oct 24, 2025 | 44.85 | 44.85 | 41.95 | 41.95 | 41.95 | -5.20% | 533,704 |
| Oct 23, 2025 | 43.75 | 44.30 | 43.25 | 44.25 | 44.25 | 1.14% | 117,044 |
| 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% | 93,886 |
| Oct 17, 2025 | 42.30 | 43.10 | 40.70 | 41.60 | 41.60 | -1.42% | 215,421 |
| Oct 16, 2025 | 43.85 | 44.30 | 41.50 | 42.20 | 42.20 | -2.76% | 240,040 |
| Oct 15, 2025 | 44.50 | 44.80 | 42.55 | 43.40 | 43.40 | -1.14% | 389,111 |
| Oct 14, 2025 | 46.80 | 47.00 | 43.90 | 43.90 | 43.90 | -6.20% | 187,475 |
| Oct 13, 2025 | 47.10 | 48.05 | 45.95 | 46.80 | 46.80 | -0.43% | 103,274 |
| Oct 10, 2025 | 47.55 | 48.00 | 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% | 60,031 |
| Oct 8, 2025 | 46.90 | 47.30 | 45.85 | 45.85 | 45.85 | -1.19% | 156,608 |
| Oct 7, 2025 | 45.00 | 46.70 | 45.00 | 46.40 | 46.40 | 1.75% | 188,827 |