Metlen Energy & Metals PLC (LON:MTLN)
London · Delayed Price · Currency is GBP · Price in EUR 46.65
+0.80 (1.74%)
Oct 9, 2025, 4:35 PM BST
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 46.90 | 47.30 | 45.85 | 45.85 | 45.85 | -1.19% | 152,262 |
| 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 |
| Aug 19, 2025 | 53.11 | 55.05 | 53.07 | 54.00 | 54.00 | 0.37% | 22,908 |
| Aug 18, 2025 | 54.20 | 55.40 | 52.40 | 53.80 | 53.80 | -1.34% | 33,743 |
| Aug 15, 2025 | 56.50 | 56.50 | 53.50 | 54.53 | 54.53 | -1.05% | 26,902 |
| Aug 14, 2025 | 56.00 | 57.70 | 54.01 | 55.11 | 55.11 | -1.41% | 101,086 |
| Aug 13, 2025 | 56.70 | 57.73 | 55.51 | 55.90 | 55.90 | -0.68% | 83,263 |
| Aug 12, 2025 | 55.17 | 57.59 | 55.17 | 56.28 | 56.28 | 2.01% | 101,805 |
| Aug 11, 2025 | 53.00 | 57.05 | 52.31 | 55.17 | 55.17 | 6.10% | 105,509 |
| Aug 8, 2025 | 51.95 | 52.59 | 51.00 | 52.00 | 52.00 | 1.96% | 108,013 |
| Aug 7, 2025 | 49.48 | 51.49 | 48.50 | 51.00 | 51.00 | 3.87% | 55,212 |
| Aug 6, 2025 | 48.00 | 49.99 | 47.64 | 49.10 | 49.10 | 2.10% | 138,078 |
| Aug 5, 2025 | 48.99 | 49.00 | 47.51 | 48.09 | 48.09 | -1.21% | 183,626 |