Metlen Energy & Metals PLC (LON:MTLN)
London · Delayed Price · Currency is GBP · Price in EUR 35.40
+1.10 (3.21%)
At close: Mar 20, 2026
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 34.65 | 35.75 | 34.30 | 35.40 | 35.40 | 3.21% | 724,532 |
| Mar 19, 2026 | 35.25 | 36.00 | 34.10 | 34.30 | 34.30 | -3.92% | 156,555 |
| Mar 18, 2026 | 37.30 | 37.55 | 35.65 | 35.70 | 35.70 | -4.29% | 184,485 |
| Mar 17, 2026 | 37.05 | 37.45 | 36.85 | 37.30 | 37.30 | 0.67% | 240,335 |
| Mar 16, 2026 | 37.70 | 37.85 | 37.00 | 37.05 | 37.05 | -1.72% | 122,863 |
| Mar 13, 2026 | 37.50 | 37.75 | 35.80 | 37.70 | 37.70 | 3.43% | 191,168 |
| Mar 12, 2026 | 35.85 | 36.60 | 35.85 | 36.45 | 36.45 | 0.41% | 84,717 |
| Mar 11, 2026 | 36.20 | 36.65 | 35.25 | 36.30 | 36.30 | - | 175,585 |
| Mar 10, 2026 | 36.30 | 36.75 | 35.73 | 36.30 | 36.30 | 1.97% | 194,900 |
| Mar 9, 2026 | 33.80 | 35.60 | 33.10 | 35.60 | 35.60 | 4.09% | 272,578 |
| Mar 6, 2026 | 34.60 | 35.15 | 34.05 | 34.20 | 34.20 | - | 327,162 |
| Mar 5, 2026 | 35.80 | 36.10 | 34.20 | 34.20 | 34.20 | -5.26% | 173,611 |
| Mar 4, 2026 | 34.00 | 36.10 | 33.05 | 36.10 | 36.10 | 7.44% | 249,853 |
| Mar 3, 2026 | 35.25 | 35.25 | 33.00 | 33.60 | 33.60 | -5.35% | 401,382 |
| Mar 2, 2026 | 34.70 | 35.50 | 34.20 | 35.50 | 35.50 | -0.14% | 311,477 |
| Feb 27, 2026 | 36.40 | 37.35 | 35.40 | 35.55 | 35.55 | -2.20% | 362,802 |
| Feb 26, 2026 | 37.65 | 38.05 | 36.10 | 36.35 | 36.35 | -3.45% | 256,252 |
| Feb 25, 2026 | 35.35 | 38.15 | 35.00 | 37.65 | 37.65 | 7.73% | 244,785 |
| Feb 24, 2026 | 35.15 | 35.40 | 34.45 | 34.95 | 34.95 | 1.30% | 170,336 |
| Feb 23, 2026 | 35.60 | 35.60 | 34.50 | 34.50 | 34.50 | -2.27% | 216,374 |
| Feb 20, 2026 | 35.00 | 35.65 | 34.85 | 35.30 | 35.30 | 1.00% | 205,883 |
| Feb 19, 2026 | 36.35 | 36.35 | 34.90 | 34.95 | 34.95 | -3.32% | 563,131 |
| Feb 18, 2026 | 35.90 | 36.25 | 35.70 | 36.15 | 36.15 | 0.28% | 191,258 |
| Feb 17, 2026 | 36.90 | 36.90 | 35.35 | 36.05 | 36.05 | -0.69% | 163,918 |
| Feb 16, 2026 | 35.40 | 37.05 | 35.20 | 36.30 | 36.30 | 2.98% | 173,876 |
| Feb 13, 2026 | 34.80 | 35.85 | 34.65 | 35.25 | 35.25 | 1.59% | 261,728 |
| Feb 12, 2026 | 34.75 | 36.75 | 34.70 | 34.70 | 34.70 | -0.14% | 268,895 |
| Feb 11, 2026 | 36.15 | 36.40 | 34.75 | 34.75 | 34.75 | -3.20% | 299,668 |
| Feb 10, 2026 | 36.05 | 37.25 | 35.60 | 35.90 | 35.90 | -0.42% | 339,240 |
| Feb 9, 2026 | 37.50 | 38.15 | 35.20 | 36.05 | 36.05 | 0.70% | 703,434 |
| Feb 6, 2026 | 44.35 | 44.80 | 35.80 | 35.80 | 35.80 | -20.27% | 1,569,405 |
| Feb 5, 2026 | 46.35 | 46.35 | 44.10 | 44.90 | 44.90 | -1.32% | 125,390 |
| Feb 4, 2026 | 44.70 | 45.90 | 44.70 | 45.50 | 45.50 | 2.48% | 223,429 |
| Feb 3, 2026 | 45.90 | 46.30 | 44.40 | 44.40 | 44.40 | -3.27% | 316,664 |
| Feb 2, 2026 | 45.55 | 46.00 | 44.65 | 45.90 | 45.90 | -0.22% | 236,217 |
| Jan 30, 2026 | 47.90 | 48.25 | 46.00 | 46.00 | 46.00 | -3.36% | 335,566 |
| Jan 29, 2026 | 47.30 | 47.90 | 46.60 | 47.60 | 47.60 | 2.70% | 451,311 |
| Jan 28, 2026 | 44.00 | 46.75 | 43.45 | 46.35 | 46.35 | 4.27% | 390,185 |
| Jan 27, 2026 | 43.00 | 44.45 | 42.70 | 44.45 | 44.45 | 3.49% | 148,532 |
| Jan 26, 2026 | 43.35 | 44.00 | 42.20 | 42.95 | 42.95 | 0.82% | 131,424 |
| Jan 23, 2026 | 43.25 | 43.75 | 42.55 | 42.60 | 42.60 | -0.70% | 111,579 |
| Jan 22, 2026 | 41.50 | 43.55 | 41.15 | 42.90 | 42.90 | 4.25% | 131,625 |
| Jan 21, 2026 | 42.65 | 43.00 | 41.15 | 41.15 | 41.15 | -0.48% | 99,624 |
| Jan 20, 2026 | 42.15 | 42.65 | 41.35 | 41.35 | 41.35 | -1.55% | 124,141 |
| Jan 19, 2026 | 43.70 | 44.55 | 42.00 | 42.00 | 42.00 | -2.33% | 120,510 |
| Jan 16, 2026 | 45.05 | 45.25 | 43.00 | 43.00 | 43.00 | -3.80% | 154,826 |
| Jan 15, 2026 | 44.45 | 44.90 | 43.65 | 44.70 | 44.70 | 1.48% | 71,406 |
| Jan 14, 2026 | 43.80 | 44.45 | 42.95 | 44.05 | 44.05 | 2.20% | 156,740 |
| Jan 13, 2026 | 43.40 | 43.55 | 42.90 | 43.10 | 43.10 | - | 42,458 |
| Jan 12, 2026 | 43.90 | 43.90 | 42.65 | 43.10 | 43.10 | -0.92% | 75,044 |