Metro Bank Holdings PLC (LON:MTRO)
London · Delayed Price · Currency is GBP · Price in GBX 129.00
-2.80 (-2.12%)
At close: Feb 11, 2026
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 135.80 | 135.80 | 129.57 | 129.60 | - | -1.67% | 42,114 |
| 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 | 134.81 | 137.40 | 131.40 | 132.60 | 132.60 | -0.75% | 784,434 |
| 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 | 128.20 | 129.80 | 129.80 | 1.25% | 953,818 |
| Jan 21, 2026 | 127.00 | 128.20 | 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 | 127.60 | 130.80 | 130.80 | 1.40% | 631,014 |
| Jan 15, 2026 | 132.00 | 132.00 | 128.20 | 129.00 | 129.00 | -0.31% | 783,514 |
| Jan 14, 2026 | 127.80 | 130.40 | 124.00 | 129.40 | 129.40 | 4.19% | 1,800,829 |
| Jan 13, 2026 | 122.00 | 126.00 | 122.00 | 124.20 | 124.20 | -0.64% | 694,982 |
| Jan 12, 2026 | 121.80 | 127.80 | 121.80 | 125.00 | 125.00 | 0.32% | 493,214 |
| Jan 9, 2026 | 122.40 | 126.40 | 122.40 | 124.60 | 124.60 | -0.16% | 460,159 |
| Jan 8, 2026 | 122.40 | 125.40 | 122.40 | 124.80 | 124.80 | -0.79% | 546,348 |
| Jan 7, 2026 | 120.00 | 126.00 | 120.00 | 125.80 | 125.80 | 0.32% | 690,195 |
| Jan 6, 2026 | 126.00 | 126.00 | 120.20 | 125.40 | 125.40 | 2.12% | 1,853,035 |
| Jan 5, 2026 | 121.00 | 122.80 | 118.90 | 122.80 | 122.80 | 2.85% | 2,815,409 |
| Jan 2, 2026 | 123.60 | 123.60 | 117.80 | 119.40 | 119.40 | -1.00% | 590,598 |
| Dec 31, 2025 | 123.60 | 123.60 | 118.80 | 120.60 | 120.60 | -0.66% | 121,816 |
| Dec 30, 2025 | 121.00 | 122.20 | 119.40 | 121.40 | 121.40 | 1.51% | 871,999 |
| Dec 29, 2025 | 121.00 | 121.00 | 119.00 | 119.60 | 119.60 | -1.16% | 771,547 |
| 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 |