Metro Bank Holdings PLC (LON:MTRO)
London · Delayed Price · Currency is GBP · Price in GBX 121.00
+1.80 (1.51%)
Dec 24, 2025, 12:35 PM BST
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.51% | 279,930 |
| Dec 23, 2025 | 120.40 | 121.00 | 118.60 | 119.20 | 119.20 | -1.00% | 1,129,789 |
| Dec 22, 2025 | 118.00 | 120.40 | 115.20 | 120.40 | 120.40 | 2.91% | 714,921 |
| Dec 19, 2025 | 114.60 | 120.80 | 114.60 | 117.00 | 117.00 | -0.34% | 1,428,222 |
| Dec 18, 2025 | 117.20 | 118.40 | 113.40 | 117.40 | 117.40 | 1.73% | 557,819 |
| Dec 17, 2025 | 112.00 | 118.40 | 112.00 | 115.40 | 115.40 | 1.58% | 1,708,129 |
| Dec 16, 2025 | 117.20 | 117.20 | 112.20 | 113.60 | 113.60 | -0.70% | 901,188 |
| Dec 15, 2025 | 112.00 | 116.60 | 112.00 | 114.40 | 114.40 | -0.52% | 1,018,531 |
| Dec 12, 2025 | 117.20 | 118.00 | 114.20 | 115.00 | 115.00 | -0.35% | 565,232 |
| Dec 11, 2025 | 115.00 | 116.80 | 113.40 | 115.40 | 115.40 | -0.69% | 782,964 |
| Dec 10, 2025 | 114.40 | 116.20 | 111.80 | 116.20 | 116.20 | 2.11% | 773,906 |
| Dec 9, 2025 | 112.60 | 115.00 | 112.40 | 113.80 | 113.80 | -0.18% | 2,631,123 |
| Dec 8, 2025 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.71% | 628,667 |
| Dec 5, 2025 | 110.00 | 115.40 | 110.00 | 113.20 | 113.20 | 2.17% | 1,213,708 |
| Dec 4, 2025 | 111.60 | 111.20 | 109.40 | 110.80 | 110.80 | 0.54% | 536,749 |
| Dec 3, 2025 | 110.20 | 111.42 | 108.20 | 110.20 | 110.20 | - | 1,503,824 |
| Dec 2, 2025 | 107.00 | 110.40 | 105.60 | 110.20 | 110.20 | 2.61% | 7,084,218 |
| Dec 1, 2025 | 109.00 | 109.00 | 104.60 | 107.40 | 107.40 | 1.32% | 1,742,744 |
| Nov 28, 2025 | 105.80 | 107.20 | 105.20 | 106.00 | 106.00 | -0.56% | 1,415,229 |
| Nov 27, 2025 | 106.00 | 107.57 | 103.80 | 106.60 | 106.60 | 1.33% | 2,576,843 |
| Nov 26, 2025 | 99.00 | 106.00 | 98.95 | 105.20 | 105.20 | 5.20% | 1,222,442 |
| Nov 25, 2025 | 102.80 | 102.80 | 98.30 | 100.00 | 100.00 | -2.72% | 1,574,641 |
| Nov 24, 2025 | 98.70 | 104.00 | 98.70 | 102.80 | 102.80 | 0.59% | 799,909 |
| Nov 21, 2025 | 101.40 | 103.40 | 100.40 | 102.20 | 102.20 | -1.92% | 655,358 |
| Nov 20, 2025 | 108.60 | 108.60 | 102.85 | 104.20 | 104.20 | 0.58% | 756,073 |
| Nov 19, 2025 | 102.00 | 105.40 | 102.00 | 103.60 | 103.60 | -1.71% | 398,554 |
| Nov 18, 2025 | 106.60 | 107.60 | 103.20 | 105.40 | 105.40 | -2.23% | 690,092 |
| Nov 17, 2025 | 105.80 | 107.80 | 105.20 | 107.80 | 107.80 | 1.13% | 577,100 |
| Nov 14, 2025 | 112.80 | 112.80 | 106.00 | 106.60 | 106.60 | -2.74% | 1,256,383 |
| Nov 13, 2025 | 107.00 | 116.00 | 107.00 | 109.60 | 109.60 | -1.08% | 779,103 |
| Nov 12, 2025 | 116.00 | 116.00 | 110.80 | 110.80 | 110.80 | -1.25% | 425,930 |
| Nov 11, 2025 | 112.60 | 114.00 | 111.40 | 112.20 | 112.20 | 0.36% | 1,048,096 |
| Nov 10, 2025 | 111.20 | 114.60 | 110.75 | 111.80 | 111.80 | 0.72% | 1,506,445 |
| Nov 7, 2025 | 117.60 | 117.60 | 110.00 | 111.00 | 111.00 | -2.12% | 1,051,012 |
| Nov 6, 2025 | 115.80 | 118.40 | 112.11 | 113.40 | 113.40 | -3.90% | 1,557,292 |
| Nov 5, 2025 | 114.40 | 119.40 | 109.80 | 118.00 | 118.00 | 8.26% | 3,123,008 |
| Nov 4, 2025 | 113.60 | 117.40 | 108.60 | 109.00 | 109.00 | -5.55% | 1,994,024 |
| Nov 3, 2025 | 119.20 | 119.20 | 115.40 | 115.40 | 115.40 | -1.37% | 1,005,333 |
| Oct 31, 2025 | 116.00 | 117.60 | 115.20 | 117.00 | 117.00 | 0.34% | 340,877 |
| Oct 30, 2025 | 114.80 | 119.60 | 113.60 | 116.60 | 116.60 | -1.69% | 921,736 |
| Oct 29, 2025 | 116.40 | 119.20 | 116.20 | 118.60 | 118.60 | 2.24% | 654,814 |
| Oct 28, 2025 | 109.40 | 116.80 | 109.40 | 116.00 | 116.00 | 0.52% | 735,665 |
| Oct 27, 2025 | 113.80 | 116.52 | 113.20 | 115.40 | 115.40 | 1.58% | 832,542 |
| Oct 24, 2025 | 112.20 | 113.60 | 110.40 | 113.60 | 113.60 | 1.43% | 433,827 |
| Oct 23, 2025 | 113.40 | 113.80 | 111.20 | 112.00 | 112.00 | -0.18% | 433,691 |
| Oct 22, 2025 | 107.00 | 113.40 | 107.00 | 112.20 | 112.20 | 1.26% | 819,327 |
| Oct 21, 2025 | 111.80 | 111.80 | 109.60 | 110.80 | 110.80 | -0.72% | 491,793 |
| Oct 20, 2025 | 111.00 | 112.40 | 109.40 | 111.60 | 111.60 | 1.45% | 373,675 |
| Oct 17, 2025 | 113.00 | 117.80 | 109.50 | 110.00 | 110.00 | -4.51% | 1,590,879 |
| Oct 16, 2025 | 113.00 | 116.40 | 113.00 | 115.20 | 115.20 | -0.17% | 561,108 |