Metro Bank Holdings PLC (LON:MTRO)
127.80
-1.80 (-1.39%)
Aug 28, 2025, 4:36 PM BST
Metro Bank Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 130.20 | 131.40 | 127.80 | 127.80 | 127.80 | -1.39% | 322,931 |
Aug 27, 2025 | 125.20 | 130.20 | 125.20 | 129.60 | 129.60 | -0.31% | 688,415 |
Aug 26, 2025 | 122.20 | 130.00 | 122.20 | 130.00 | 130.00 | 0.62% | 1,064,071 |
Aug 22, 2025 | 128.43 | 129.60 | 126.40 | 129.20 | 129.20 | 0.94% | 668,099 |
Aug 21, 2025 | 127.00 | 131.00 | 125.40 | 128.00 | 128.00 | 0.63% | 6,463,429 |
Aug 20, 2025 | 125.72 | 129.20 | 120.80 | 127.20 | 127.20 | 0.63% | 2,647,312 |
Aug 19, 2025 | 125.80 | 128.00 | 120.40 | 126.40 | 126.40 | 5.33% | 3,438,759 |
Aug 18, 2025 | 112.00 | 120.60 | 112.00 | 120.00 | 120.00 | 5.63% | 1,513,533 |
Aug 15, 2025 | 108.00 | 114.00 | 108.00 | 113.60 | 113.60 | 2.90% | 1,418,049 |
Aug 14, 2025 | 108.00 | 111.80 | 108.00 | 110.40 | 110.40 | 1.47% | 858,100 |
Aug 13, 2025 | 111.80 | 112.60 | 108.40 | 108.80 | 108.80 | -0.37% | 956,203 |
Aug 12, 2025 | 108.20 | 110.80 | 106.20 | 109.20 | 109.20 | 0.18% | 2,807,979 |
Aug 11, 2025 | 105.00 | 109.20 | 105.00 | 109.00 | 109.00 | 1.11% | 3,386,512 |
Aug 8, 2025 | 108.40 | 110.60 | 106.00 | 107.80 | 107.80 | -2.00% | 2,393,526 |
Aug 7, 2025 | 114.80 | 114.80 | 106.80 | 110.00 | 110.00 | -2.14% | 5,457,419 |
Aug 6, 2025 | 132.00 | 135.80 | 110.60 | 112.40 | 112.40 | -10.22% | 7,582,048 |
Aug 5, 2025 | 126.60 | 126.60 | 122.00 | 125.20 | 125.20 | 1.79% | 781,629 |
Aug 4, 2025 | 120.00 | 127.31 | 118.00 | 123.00 | 123.00 | -0.49% | 979,772 |
Aug 1, 2025 | 129.00 | 129.80 | 123.00 | 123.60 | 123.60 | -4.19% | 1,245,057 |
Jul 31, 2025 | 126.96 | 133.20 | 125.80 | 129.00 | 129.00 | -1.53% | 2,685,229 |
Jul 30, 2025 | 127.40 | 134.40 | 127.40 | 131.00 | 131.00 | 1.24% | 682,899 |
Jul 29, 2025 | 133.20 | 133.20 | 129.40 | 129.40 | 129.40 | -1.07% | 494,957 |
Jul 28, 2025 | 134.56 | 135.00 | 130.20 | 130.80 | 130.80 | -1.65% | 374,643 |
Jul 25, 2025 | 130.96 | 133.60 | 127.40 | 133.00 | 133.00 | 2.62% | 642,175 |
Jul 24, 2025 | 127.00 | 133.20 | 127.00 | 129.60 | 129.60 | -1.52% | 703,251 |
Jul 23, 2025 | 137.00 | 137.00 | 129.20 | 131.60 | 131.60 | 0.46% | 406,044 |
Jul 22, 2025 | 127.00 | 132.40 | 127.00 | 131.00 | 131.00 | 0.46% | 767,351 |
Jul 21, 2025 | 132.27 | 134.20 | 128.40 | 130.40 | 130.40 | 0.77% | 535,397 |
Jul 18, 2025 | 127.00 | 131.60 | 127.00 | 129.40 | 129.40 | -1.22% | 548,108 |
Jul 17, 2025 | 130.00 | 135.80 | 129.80 | 131.00 | 131.00 | 0.92% | 622,907 |
Jul 16, 2025 | 136.00 | 137.80 | 129.80 | 129.80 | 129.80 | -2.41% | 1,184,528 |
Jul 15, 2025 | 130.00 | 135.60 | 127.00 | 133.00 | 133.00 | - | 1,357,705 |
Jul 14, 2025 | 137.40 | 138.80 | 130.60 | 133.00 | 133.00 | 1.06% | 669,841 |
Jul 11, 2025 | 130.00 | 135.20 | 130.00 | 131.60 | 131.60 | -1.50% | 846,791 |
Jul 10, 2025 | 134.00 | 137.60 | 129.60 | 133.60 | 133.60 | 2.61% | 1,261,014 |
Jul 9, 2025 | 130.00 | 134.00 | 127.40 | 130.20 | 130.20 | 0.62% | 1,018,009 |
Jul 8, 2025 | 132.00 | 133.80 | 129.00 | 129.40 | 129.40 | -0.46% | 1,032,021 |
Jul 7, 2025 | 127.44 | 131.80 | 125.40 | 130.00 | 130.00 | 1.25% | 288,301 |
Jul 4, 2025 | 129.20 | 129.20 | 124.60 | 128.40 | 128.40 | 1.26% | 452,831 |
Jul 3, 2025 | 130.20 | 130.20 | 124.20 | 126.80 | 126.80 | 2.09% | 717,453 |
Jul 2, 2025 | 128.35 | 133.40 | 123.53 | 124.20 | 124.20 | -3.57% | 807,024 |
Jul 1, 2025 | 133.00 | 133.80 | 128.40 | 128.80 | 128.80 | -2.57% | 780,484 |
Jun 30, 2025 | 132.00 | 133.00 | 129.60 | 132.20 | 132.20 | 1.69% | 648,840 |
Jun 27, 2025 | 127.20 | 132.00 | 127.20 | 130.00 | 130.00 | - | 711,799 |
Jun 26, 2025 | 126.60 | 130.80 | 126.60 | 130.00 | 130.00 | 1.09% | 635,557 |
Jun 25, 2025 | 127.00 | 131.60 | 126.00 | 128.60 | 128.60 | 0.94% | 1,004,088 |
Jun 24, 2025 | 128.00 | 130.40 | 126.60 | 127.40 | 127.40 | -0.31% | 520,230 |
Jun 23, 2025 | 135.00 | 135.00 | 127.00 | 127.80 | 127.80 | -2.29% | 906,553 |
Jun 20, 2025 | 125.80 | 132.00 | 125.60 | 130.80 | 130.80 | 3.97% | 1,637,523 |
Jun 19, 2025 | 125.40 | 130.80 | 125.20 | 125.80 | 125.80 | -1.26% | 604,170 |