Metro Bank Holdings PLC (LON:MTRO)
London · Delayed Price · Currency is GBP · Price in GBX 180.20
+1.00 (0.56%)
Aug 14, 2026, 4:35 PM GMT
Metro Bank Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 182.00 | 182.00 | 177.40 | 180.20 | 180.20 | 0.56% | 314,204 |
| Aug 13, 2026 | 176.40 | 184.80 | 176.40 | 179.20 | 179.20 | 1.70% | 1,912,188 |
| Aug 12, 2026 | 169.19 | 176.40 | 170.00 | 176.20 | 176.20 | 1.85% | 1,399,555 |
| Aug 11, 2026 | 180.00 | 180.00 | 170.60 | 173.00 | 173.00 | -0.35% | 1,121,233 |
| Aug 10, 2026 | 171.00 | 177.40 | 171.00 | 173.60 | 173.60 | -0.12% | 753,019 |
| Aug 7, 2026 | 172.60 | 177.03 | 170.80 | 173.80 | 173.80 | 0.12% | 1,011,865 |
| Aug 6, 2026 | 177.60 | 180.80 | 172.40 | 173.60 | 173.60 | -2.36% | 1,677,578 |
| Aug 5, 2026 | 169.20 | 177.80 | 169.20 | 177.80 | 177.80 | 3.86% | 2,423,091 |
| Aug 4, 2026 | 170.00 | 178.00 | 157.00 | 171.20 | 171.20 | -4.68% | 7,819,177 |
| Aug 3, 2026 | 184.40 | 184.40 | 175.60 | 179.60 | 179.60 | 1.47% | 661,734 |
| Jul 31, 2026 | 170.00 | 180.40 | 170.00 | 177.00 | 177.00 | - | 383,442 |
| Jul 30, 2026 | 171.00 | 181.80 | 171.00 | 177.00 | 177.00 | 1.96% | 785,476 |
| Jul 29, 2026 | 185.60 | 185.60 | 172.60 | 173.60 | 173.60 | -1.81% | 905,584 |
| Jul 28, 2026 | 171.20 | 178.60 | 171.20 | 176.80 | 176.80 | -1.01% | 513,561 |
| Jul 27, 2026 | 180.80 | 185.00 | 174.60 | 178.60 | 178.60 | -0.33% | 418,526 |
| Jul 24, 2026 | 176.40 | 180.00 | 172.40 | 179.20 | 179.20 | 2.52% | 400,793 |
| Jul 23, 2026 | 180.00 | 180.00 | 174.40 | 174.80 | 174.80 | -1.35% | 659,208 |
| Jul 22, 2026 | 175.80 | 181.60 | 172.20 | 177.20 | 177.20 | 0.91% | 1,358,441 |
| Jul 21, 2026 | 170.40 | 177.20 | 168.40 | 175.60 | 175.60 | 2.93% | 842,980 |
| Jul 20, 2026 | 169.80 | 175.00 | 166.40 | 170.60 | 170.60 | 0.59% | 885,090 |
| Jul 17, 2026 | 170.40 | 172.60 | 164.40 | 169.60 | 169.60 | -0.12% | 356,508 |
| Jul 16, 2026 | 169.60 | 170.00 | 164.80 | 169.80 | 169.80 | 1.19% | 418,151 |
| Jul 15, 2026 | 163.20 | 170.80 | 163.20 | 167.80 | 167.80 | -0.94% | 238,995 |
| Jul 14, 2026 | 172.40 | 172.40 | 163.40 | 169.40 | 169.40 | 0.59% | 607,417 |
| Jul 13, 2026 | 169.20 | 171.20 | 166.50 | 168.40 | 168.40 | -0.36% | 333,332 |
| Jul 10, 2026 | 172.00 | 172.00 | 167.80 | 169.00 | 169.00 | -0.35% | 363,420 |
| Jul 9, 2026 | 175.00 | 175.00 | 167.80 | 169.60 | 169.60 | -0.47% | 307,206 |
| Jul 8, 2026 | 174.80 | 174.80 | 167.40 | 170.40 | 170.40 | -2.07% | 593,858 |
| Jul 7, 2026 | 173.60 | 176.50 | 172.00 | 174.00 | 174.00 | -0.46% | 712,189 |
| Jul 6, 2026 | 177.80 | 177.80 | 171.00 | 174.80 | 174.80 | 0.46% | 382,467 |
| Jul 3, 2026 | 167.60 | 177.20 | 167.60 | 174.00 | 174.00 | -0.57% | 859,686 |
| Jul 2, 2026 | 170.80 | 175.40 | 170.00 | 175.00 | 175.00 | 1.86% | 1,076,024 |
| Jul 1, 2026 | 170.00 | 172.00 | 162.20 | 171.80 | 171.80 | 4.88% | 1,060,330 |
| Jun 30, 2026 | 179.00 | 179.00 | 161.40 | 163.80 | 163.80 | -3.87% | 1,429,218 |
| Jun 29, 2026 | 176.00 | 177.00 | 170.00 | 170.40 | 170.40 | -2.41% | 373,755 |
| Jun 26, 2026 | 163.00 | 174.60 | 163.00 | 174.60 | 174.60 | 1.04% | 1,072,174 |
| Jun 25, 2026 | 160.60 | 172.80 | 160.60 | 172.80 | 172.80 | 2.73% | 1,182,992 |
| Jun 24, 2026 | 165.00 | 170.00 | 160.00 | 168.20 | 168.20 | 0.96% | 994,695 |
| Jun 23, 2026 | 170.00 | 170.00 | 161.40 | 166.60 | 166.60 | -0.12% | 3,550,959 |
| Jun 22, 2026 | 162.60 | 170.00 | 162.60 | 166.80 | 166.80 | 0.36% | 596,120 |
| Jun 19, 2026 | 162.60 | 170.00 | 162.60 | 166.20 | 166.20 | -1.66% | 802,643 |
| Jun 18, 2026 | 175.80 | 175.80 | 165.60 | 169.00 | 169.00 | -1.29% | 546,849 |
| Jun 17, 2026 | 172.80 | 174.80 | 167.00 | 171.20 | 171.20 | -0.47% | 572,428 |
| Jun 16, 2026 | 163.60 | 173.50 | 163.60 | 172.00 | 172.00 | -0.12% | 619,929 |
| Jun 15, 2026 | 171.00 | 173.00 | 163.00 | 172.20 | 172.20 | 4.24% | 1,360,126 |
| Jun 12, 2026 | 167.20 | 167.20 | 158.40 | 165.20 | 165.20 | 3.25% | 1,104,886 |
| Jun 11, 2026 | 160.20 | 163.40 | 156.60 | 160.00 | 160.00 | -0.25% | 1,373,171 |
| Jun 10, 2026 | 158.20 | 160.80 | 155.40 | 160.40 | 160.40 | 1.91% | 670,220 |
| Jun 9, 2026 | 160.00 | 167.40 | 156.80 | 157.40 | 157.40 | -0.13% | 759,970 |
| Jun 8, 2026 | 158.00 | 159.20 | 155.60 | 157.60 | 157.60 | -1.50% | 560,272 |