Metro Bank Holdings PLC (LON:MTRO)
London · Delayed Price · Currency is GBP · Price in GBX 156.00
+6.20 (4.14%)
May 6, 2026, 4:53 PM GMT
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 152.20 | 159.80 | 149.74 | 155.60 | - | 3.87% | 1,767,197 |
| May 5, 2026 | 151.00 | 151.00 | 144.86 | 149.80 | 149.80 | 0.67% | 689,103 |
| May 1, 2026 | 149.60 | 149.60 | 143.61 | 148.80 | 148.80 | -0.27% | 820,747 |
| Apr 30, 2026 | 146.00 | 149.60 | 138.80 | 149.20 | 149.20 | 7.65% | 1,495,787 |
| Apr 29, 2026 | 147.80 | 147.80 | 138.20 | 138.60 | 138.60 | -1.56% | 403,564 |
| Apr 28, 2026 | 144.40 | 144.40 | 139.00 | 140.80 | 140.80 | 1.00% | 603,943 |
| Apr 27, 2026 | 133.40 | 140.40 | 133.40 | 139.40 | 139.40 | 1.31% | 643,346 |
| Apr 24, 2026 | 142.60 | 144.20 | 137.00 | 137.60 | 137.60 | -2.13% | 685,028 |
| Apr 23, 2026 | 150.40 | 150.40 | 138.00 | 140.60 | 140.60 | -2.23% | 1,216,437 |
| Apr 22, 2026 | 151.20 | 151.20 | 141.60 | 143.80 | 143.80 | -0.55% | 499,361 |
| Apr 21, 2026 | 143.40 | 146.80 | 142.40 | 144.60 | 144.60 | 0.84% | 574,127 |
| Apr 20, 2026 | 151.80 | 151.80 | 142.40 | 143.40 | 143.40 | -1.24% | 652,451 |
| Apr 17, 2026 | 141.80 | 147.20 | 140.00 | 145.20 | 145.20 | 2.54% | 1,104,944 |
| Apr 16, 2026 | 141.60 | 142.80 | 140.60 | 141.60 | 141.60 | - | 685,060 |
| Apr 15, 2026 | 142.40 | 145.00 | 141.00 | 141.60 | 141.60 | -0.84% | 3,165,080 |
| Apr 14, 2026 | 146.40 | 147.20 | 140.00 | 142.80 | 142.80 | 2.00% | 1,315,923 |
| Apr 13, 2026 | 137.00 | 140.20 | 135.00 | 140.00 | 140.00 | 1.60% | 2,055,538 |
| Apr 10, 2026 | 132.60 | 138.20 | 131.80 | 137.80 | 137.80 | 4.55% | 1,906,386 |
| Apr 9, 2026 | 132.60 | 132.60 | 127.10 | 131.80 | 131.80 | 2.17% | 1,595,457 |
| Apr 8, 2026 | 128.20 | 132.00 | 124.80 | 129.00 | 129.00 | 5.39% | 1,550,818 |
| Apr 7, 2026 | 125.00 | 125.00 | 118.00 | 122.40 | 122.40 | 0.33% | 1,213,610 |
| Apr 2, 2026 | 121.60 | 122.40 | 118.00 | 122.00 | 122.00 | -0.49% | 1,032,122 |
| Apr 1, 2026 | 118.00 | 122.60 | 118.00 | 122.60 | 122.60 | 4.07% | 1,376,490 |
| Mar 31, 2026 | 118.80 | 118.80 | 113.60 | 117.80 | 117.80 | 3.70% | 736,089 |
| Mar 30, 2026 | 118.60 | 118.60 | 112.00 | 113.60 | 113.60 | - | 837,347 |
| Mar 27, 2026 | 115.20 | 116.20 | 112.60 | 113.60 | 113.60 | -2.07% | 532,489 |
| Mar 26, 2026 | 116.60 | 117.20 | 114.40 | 116.00 | 116.00 | -1.19% | 749,499 |
| 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 |