Metro Bank Holdings PLC (LON:MTRO)
London flag London · Delayed Price · Currency is GBP · Price in GBp
127.80
-1.80 (-1.39%)
Aug 28, 2025, 4:36 PM BST

Metro Bank Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025130.20131.40127.80127.80127.80-1.39%322,931
Aug 27, 2025125.20130.20125.20129.60129.60-0.31%688,415
Aug 26, 2025122.20130.00122.20130.00130.000.62%1,064,071
Aug 22, 2025128.43129.60126.40129.20129.200.94%668,099
Aug 21, 2025127.00131.00125.40128.00128.000.63%6,463,429
Aug 20, 2025125.72129.20120.80127.20127.200.63%2,647,312
Aug 19, 2025125.80128.00120.40126.40126.405.33%3,438,759
Aug 18, 2025112.00120.60112.00120.00120.005.63%1,513,533
Aug 15, 2025108.00114.00108.00113.60113.602.90%1,418,049
Aug 14, 2025108.00111.80108.00110.40110.401.47%858,100
Aug 13, 2025111.80112.60108.40108.80108.80-0.37%956,203
Aug 12, 2025108.20110.80106.20109.20109.200.18%2,807,979
Aug 11, 2025105.00109.20105.00109.00109.001.11%3,386,512
Aug 8, 2025108.40110.60106.00107.80107.80-2.00%2,393,526
Aug 7, 2025114.80114.80106.80110.00110.00-2.14%5,457,419
Aug 6, 2025132.00135.80110.60112.40112.40-10.22%7,582,048
Aug 5, 2025126.60126.60122.00125.20125.201.79%781,629
Aug 4, 2025120.00127.31118.00123.00123.00-0.49%979,772
Aug 1, 2025129.00129.80123.00123.60123.60-4.19%1,245,057
Jul 31, 2025126.96133.20125.80129.00129.00-1.53%2,685,229
Jul 30, 2025127.40134.40127.40131.00131.001.24%682,899
Jul 29, 2025133.20133.20129.40129.40129.40-1.07%494,957
Jul 28, 2025134.56135.00130.20130.80130.80-1.65%374,643
Jul 25, 2025130.96133.60127.40133.00133.002.62%642,175
Jul 24, 2025127.00133.20127.00129.60129.60-1.52%703,251
Jul 23, 2025137.00137.00129.20131.60131.600.46%406,044
Jul 22, 2025127.00132.40127.00131.00131.000.46%767,351
Jul 21, 2025132.27134.20128.40130.40130.400.77%535,397
Jul 18, 2025127.00131.60127.00129.40129.40-1.22%548,108
Jul 17, 2025130.00135.80129.80131.00131.000.92%622,907
Jul 16, 2025136.00137.80129.80129.80129.80-2.41%1,184,528
Jul 15, 2025130.00135.60127.00133.00133.00-1,357,705
Jul 14, 2025137.40138.80130.60133.00133.001.06%669,841
Jul 11, 2025130.00135.20130.00131.60131.60-1.50%846,791
Jul 10, 2025134.00137.60129.60133.60133.602.61%1,261,014
Jul 9, 2025130.00134.00127.40130.20130.200.62%1,018,009
Jul 8, 2025132.00133.80129.00129.40129.40-0.46%1,032,021
Jul 7, 2025127.44131.80125.40130.00130.001.25%288,301
Jul 4, 2025129.20129.20124.60128.40128.401.26%452,831
Jul 3, 2025130.20130.20124.20126.80126.802.09%717,453
Jul 2, 2025128.35133.40123.53124.20124.20-3.57%807,024
Jul 1, 2025133.00133.80128.40128.80128.80-2.57%780,484
Jun 30, 2025132.00133.00129.60132.20132.201.69%648,840
Jun 27, 2025127.20132.00127.20130.00130.00-711,799
Jun 26, 2025126.60130.80126.60130.00130.001.09%635,557
Jun 25, 2025127.00131.60126.00128.60128.600.94%1,004,088
Jun 24, 2025128.00130.40126.60127.40127.40-0.31%520,230
Jun 23, 2025135.00135.00127.00127.80127.80-2.29%906,553
Jun 20, 2025125.80132.00125.60130.80130.803.97%1,637,523
Jun 19, 2025125.40130.80125.20125.80125.80-1.26%604,170