Metro Bank Holdings PLC (LON:MTRO)
London · Delayed Price · Currency is GBP · Price in GBX 116.00
-1.40 (-1.19%)
Mar 26, 2026, 4:35 PM GMT
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 116.00 | 118.20 | 111.80 | 117.40 | 117.40 | 2.98% | 1,038,850 |
| Mar 24, 2026 | 111.00 | 117.00 | 108.00 | 114.00 | 114.00 | 1.24% | 511,659 |
| Mar 23, 2026 | 107.00 | 114.60 | 105.60 | 112.60 | 112.60 | 1.99% | 1,258,840 |
| Mar 20, 2026 | 113.00 | 114.47 | 108.80 | 110.40 | 110.40 | -1.43% | 3,039,164 |
| Mar 19, 2026 | 108.60 | 114.20 | 108.40 | 112.00 | 112.00 | -2.95% | 3,912,232 |
| Mar 18, 2026 | 113.80 | 116.60 | 113.40 | 115.40 | 115.40 | 1.94% | 869,200 |
| Mar 17, 2026 | 112.60 | 114.60 | 110.68 | 113.20 | 113.20 | 1.25% | 803,906 |
| Mar 16, 2026 | 110.80 | 114.00 | 109.20 | 111.80 | 111.80 | 0.90% | 563,802 |
| Mar 13, 2026 | 110.00 | 115.00 | 109.40 | 110.80 | 110.80 | -1.25% | 776,186 |
| Mar 12, 2026 | 116.00 | 116.00 | 110.20 | 112.20 | 112.20 | -2.43% | 772,583 |
| Mar 11, 2026 | 115.80 | 118.00 | 114.20 | 115.00 | 115.00 | -0.86% | 724,636 |
| Mar 10, 2026 | 114.80 | 117.20 | 113.00 | 116.00 | 116.00 | 3.57% | 2,409,080 |
| Mar 9, 2026 | 115.40 | 115.40 | 110.20 | 112.00 | 112.00 | -4.44% | 1,508,052 |
| Mar 6, 2026 | 113.80 | 118.20 | 113.60 | 117.20 | 117.20 | 2.09% | 1,884,006 |
| Mar 5, 2026 | 112.00 | 116.20 | 110.20 | 114.80 | 114.80 | 2.50% | 1,880,142 |
| Mar 4, 2026 | 111.20 | 124.80 | 110.20 | 112.00 | 112.00 | -1.93% | 3,848,061 |
| Mar 3, 2026 | 126.00 | 126.00 | 114.20 | 114.20 | 114.20 | -5.62% | 1,068,286 |
| Mar 2, 2026 | 116.60 | 123.00 | 116.00 | 121.00 | 121.00 | -2.73% | 1,286,027 |
| Feb 27, 2026 | 123.80 | 130.80 | 122.00 | 124.40 | 124.40 | -1.11% | 918,059 |
| Feb 26, 2026 | 132.00 | 132.00 | 125.60 | 125.80 | 125.80 | -1.56% | 336,700 |
| Feb 25, 2026 | 123.60 | 130.20 | 123.00 | 127.80 | 127.80 | 0.47% | 345,288 |
| Feb 24, 2026 | 122.00 | 127.60 | 122.00 | 127.20 | 127.20 | 0.16% | 693,572 |
| Feb 23, 2026 | 129.00 | 129.00 | 123.20 | 127.00 | 127.00 | -1.85% | 399,007 |
| Feb 20, 2026 | 132.60 | 132.60 | 127.00 | 129.40 | 129.40 | -0.31% | 321,613 |
| Feb 19, 2026 | 130.40 | 132.40 | 128.71 | 129.80 | 129.80 | -1.52% | 305,445 |
| Feb 18, 2026 | 132.60 | 132.60 | 129.00 | 131.80 | 131.80 | 1.85% | 392,806 |
| Feb 17, 2026 | 132.60 | 132.60 | 125.00 | 129.40 | 129.40 | 2.21% | 302,746 |
| Feb 16, 2026 | 127.80 | 132.40 | 126.00 | 126.60 | 126.60 | -0.78% | 198,350 |
| Feb 13, 2026 | 128.40 | 128.40 | 124.52 | 127.60 | 127.60 | 0.47% | 408,148 |
| Feb 12, 2026 | 125.00 | 130.68 | 125.00 | 127.00 | 127.00 | -1.55% | 407,668 |
| Feb 11, 2026 | 135.80 | 135.80 | 128.80 | 129.00 | 129.00 | -2.12% | 379,713 |
| Feb 10, 2026 | 135.40 | 135.40 | 128.20 | 131.80 | 131.80 | 1.70% | 391,236 |
| Feb 9, 2026 | 130.80 | 132.40 | 125.60 | 129.60 | 129.60 | -0.31% | 1,563,087 |
| Feb 6, 2026 | 123.20 | 132.92 | 123.20 | 130.00 | 130.00 | 1.25% | 710,634 |
| Feb 5, 2026 | 140.00 | 140.00 | 128.40 | 128.40 | 128.40 | -3.75% | 945,344 |
| Feb 4, 2026 | 134.80 | 136.20 | 131.40 | 133.40 | 133.40 | -1.33% | 890,636 |
| Feb 3, 2026 | 134.60 | 136.39 | 133.80 | 135.20 | 135.20 | 0.60% | 696,920 |
| Feb 2, 2026 | 132.80 | 135.51 | 128.40 | 134.40 | 134.40 | 0.90% | 429,983 |
| Jan 30, 2026 | 134.80 | 136.20 | 132.20 | 133.20 | 133.20 | 0.45% | 631,468 |
| Jan 29, 2026 | 137.40 | 137.40 | 130.00 | 132.60 | 132.60 | -0.75% | 784,430 |
| Jan 28, 2026 | 134.40 | 138.80 | 132.24 | 133.60 | 133.60 | -0.74% | 792,585 |
| Jan 27, 2026 | 131.40 | 134.60 | 127.60 | 134.60 | 134.60 | 3.54% | 1,017,782 |
| Jan 26, 2026 | 121.00 | 131.60 | 121.00 | 130.00 | 130.00 | - | 518,455 |
| Jan 23, 2026 | 130.40 | 132.82 | 128.40 | 130.00 | 130.00 | 0.15% | 646,116 |
| Jan 22, 2026 | 129.00 | 131.20 | 128.11 | 129.80 | 129.80 | 1.25% | 953,817 |
| Jan 21, 2026 | 127.00 | 128.80 | 123.60 | 128.20 | 128.20 | -0.16% | 670,527 |
| Jan 20, 2026 | 126.80 | 130.00 | 126.80 | 128.40 | 128.40 | -0.16% | 632,409 |
| Jan 19, 2026 | 130.80 | 131.00 | 126.82 | 128.60 | 128.60 | -1.68% | 756,389 |
| Jan 16, 2026 | 128.60 | 131.00 | 126.40 | 130.80 | 130.80 | 1.40% | 631,013 |
| Jan 15, 2026 | 132.00 | 132.00 | 128.11 | 129.00 | 129.00 | -0.31% | 783,548 |