Metro Bank Holdings PLC (LON:MTRO)
London · Delayed Price · Currency is GBP · Price in GBp 117.83
+1.23 (1.05%)
Oct 13, 2025, 10:40 AM BST
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 120.20 | 120.20 | 116.60 | 116.60 | 116.60 | -2.35% | 559,975 |
| Oct 9, 2025 | 116.80 | 121.60 | 116.80 | 119.40 | 119.40 | -1.00% | 1,274,528 |
| Oct 8, 2025 | 118.44 | 120.60 | 117.00 | 120.60 | 120.60 | 2.90% | 1,460,419 |
| Oct 7, 2025 | 118.06 | 118.06 | 116.00 | 117.20 | 117.20 | - | 643,063 |
| Oct 6, 2025 | 117.40 | 121.00 | 116.40 | 117.20 | 117.20 | -2.82% | 834,856 |
| Oct 3, 2025 | 120.69 | 122.60 | 119.72 | 120.60 | 120.60 | 0.17% | 1,518,715 |
| Oct 2, 2025 | 119.80 | 122.00 | 119.00 | 120.40 | 120.40 | 0.84% | 755,261 |
| Oct 1, 2025 | 120.94 | 121.80 | 117.60 | 119.40 | 119.40 | -1.49% | 1,378,231 |
| Sep 30, 2025 | 120.60 | 124.20 | 120.00 | 121.20 | 121.20 | 0.50% | 1,261,611 |
| Sep 29, 2025 | 121.64 | 124.80 | 119.80 | 120.60 | 120.60 | -0.50% | 1,217,154 |
| Sep 26, 2025 | 116.00 | 122.00 | 116.00 | 121.20 | 121.20 | 1.00% | 666,071 |
| Sep 25, 2025 | 125.60 | 125.60 | 119.00 | 120.00 | 120.00 | -1.48% | 5,822,654 |
| Sep 24, 2025 | 122.80 | 123.80 | 121.00 | 121.80 | 121.80 | -0.65% | 396,703 |
| Sep 23, 2025 | 123.00 | 124.80 | 121.20 | 122.60 | 122.60 | 0.49% | 812,487 |
| Sep 22, 2025 | 122.00 | 124.00 | 119.20 | 122.00 | 122.00 | 1.16% | 1,693,959 |
| Sep 19, 2025 | 122.80 | 124.80 | 120.60 | 120.60 | 120.60 | -3.52% | 1,386,488 |
| Sep 18, 2025 | 122.80 | 125.20 | 121.80 | 125.00 | 125.00 | 1.30% | 1,331,458 |
| Sep 17, 2025 | 126.00 | 128.60 | 123.00 | 123.40 | 123.40 | -0.48% | 500,176 |
| Sep 16, 2025 | 126.52 | 130.20 | 123.40 | 124.00 | 124.00 | -2.36% | 653,025 |
| Sep 15, 2025 | 129.00 | 131.20 | 125.80 | 127.00 | 127.00 | -0.31% | 1,078,803 |
| Sep 12, 2025 | 130.00 | 130.00 | 126.20 | 127.40 | 127.40 | -0.47% | 343,948 |
| Sep 11, 2025 | 125.80 | 130.00 | 125.66 | 128.00 | 128.00 | 1.11% | 559,734 |
| Sep 10, 2025 | 122.00 | 128.60 | 122.00 | 126.60 | 126.60 | 0.64% | 646,604 |
| Sep 9, 2025 | 130.00 | 130.00 | 124.90 | 125.80 | 125.80 | -1.72% | 409,187 |
| Sep 8, 2025 | 124.86 | 128.60 | 123.07 | 128.00 | 128.00 | 3.23% | 646,581 |
| Sep 5, 2025 | 119.40 | 125.60 | 119.40 | 124.00 | 124.00 | - | 434,050 |
| Sep 4, 2025 | 117.60 | 125.80 | 117.60 | 124.00 | 124.00 | 1.97% | 554,547 |
| Sep 3, 2025 | 125.00 | 125.00 | 121.00 | 121.60 | 121.60 | 0.16% | 895,210 |
| Sep 2, 2025 | 121.60 | 123.80 | 120.80 | 121.40 | 121.40 | -0.98% | 1,018,740 |
| Sep 1, 2025 | 119.20 | 123.58 | 118.60 | 122.60 | 122.60 | 3.90% | 1,018,421 |
| Aug 29, 2025 | 123.20 | 128.80 | 118.00 | 118.00 | 118.00 | -7.67% | 1,831,959 |
| 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 |