Metlen Energy & Metals PLC (LON:MTLN)
London · Delayed Price · Currency is GBP · Price in EUR 50.20
+0.05 (0.10%)
Sep 12, 2025, 4:47 PM BST
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.65 | 51.50 | 50.05 | 50.20 | 50.20 | 0.10% | 222,765 |
| 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 |