Metro Bank Holdings PLC (LON:MTRO)
London · Delayed Price · Currency is GBP · Price in GBX 167.20
-0.80 (-0.48%)
Oct 16, 2026, 4:35 PM GMT
Metro Bank Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 175.20 | 175.20 | 165.20 | 167.20 | 167.20 | -0.48% | 589,640 |
| Oct 15, 2026 | 157.80 | 168.00 | 157.80 | 168.00 | 168.00 | 2.44% | 1,204,188 |
| Oct 14, 2026 | 161.80 | 165.20 | 160.60 | 164.00 | 164.00 | 1.23% | 1,712,094 |
| Oct 13, 2026 | 154.00 | 163.20 | 154.00 | 162.00 | 162.00 | 1.12% | 795,025 |
| Oct 12, 2026 | 151.00 | 160.20 | 151.00 | 160.20 | 160.20 | 3.35% | 613,341 |
| Oct 9, 2026 | 152.80 | 157.60 | 152.80 | 155.00 | 155.00 | -1.40% | 965,874 |
| Oct 8, 2026 | 165.00 | 165.00 | 154.00 | 157.20 | 157.20 | -0.38% | 669,274 |
| Oct 7, 2026 | 157.00 | 164.20 | 157.00 | 157.80 | 157.80 | -2.83% | 629,666 |
| Oct 6, 2026 | 165.00 | 165.00 | 158.00 | 162.40 | 162.40 | 0.62% | 530,981 |
| Oct 5, 2026 | 162.00 | 169.80 | 159.40 | 161.40 | 161.40 | -2.06% | 657,981 |
| Oct 2, 2026 | 172.00 | 172.00 | 164.00 | 164.80 | 164.80 | -1.20% | 519,629 |
| Oct 1, 2026 | 168.00 | 174.40 | 165.40 | 166.80 | 166.80 | -2.68% | 992,592 |
| Sep 30, 2026 | 170.40 | 175.80 | 169.00 | 171.40 | 171.40 | -0.12% | 1,466,697 |
| Sep 29, 2026 | 167.00 | 175.40 | 167.00 | 171.60 | 171.60 | -0.12% | 403,363 |
| Sep 28, 2026 | 177.00 | 177.00 | 171.80 | 171.80 | 171.80 | -2.28% | 481,872 |
| Sep 25, 2026 | 171.20 | 177.80 | 171.20 | 175.80 | 175.80 | 3.29% | 1,292,788 |
| Sep 24, 2026 | 171.20 | 175.40 | 170.20 | 170.20 | 170.20 | -1.39% | 520,572 |
| Sep 23, 2026 | 175.40 | 178.00 | 171.90 | 172.60 | 172.60 | -1.82% | 572,731 |
| Sep 22, 2026 | 179.00 | 182.00 | 174.20 | 175.80 | 175.80 | -1.79% | 656,640 |
| Sep 21, 2026 | 182.00 | 182.00 | 177.80 | 179.00 | 179.00 | 1.36% | 658,110 |
| Sep 18, 2026 | 173.00 | 180.00 | 173.00 | 176.60 | 176.60 | -1.23% | 609,052 |
| Sep 17, 2026 | 179.40 | 181.20 | 177.80 | 178.80 | 178.80 | -0.22% | 556,479 |
| Sep 16, 2026 | 182.00 | 182.00 | 178.20 | 179.20 | 179.20 | 1.13% | 517,114 |
| Sep 15, 2026 | 179.00 | 181.60 | 173.80 | 177.20 | 177.20 | 0.34% | 665,518 |
| Sep 14, 2026 | 183.40 | 184.60 | 175.40 | 176.60 | 176.60 | -3.39% | 709,265 |
| Sep 11, 2026 | 174.00 | 184.00 | 174.00 | 182.80 | 182.80 | 2.01% | 1,591,939 |
| Sep 10, 2026 | 174.00 | 180.80 | 174.00 | 179.20 | 179.20 | 0.90% | 753,060 |
| Sep 9, 2026 | 175.00 | 179.80 | 174.60 | 177.60 | 177.60 | -1.11% | 704,569 |
| Sep 8, 2026 | 180.00 | 181.00 | 176.00 | 179.60 | 179.60 | 0.22% | 308,171 |
| Sep 7, 2026 | 179.00 | 180.40 | 173.00 | 179.20 | 179.20 | 0.45% | 764,197 |
| Sep 4, 2026 | 170.00 | 178.60 | 170.00 | 178.40 | 178.40 | 0.68% | 949,262 |
| Sep 3, 2026 | 165.80 | 177.20 | 165.80 | 177.20 | 177.20 | 1.37% | 767,915 |
| Sep 2, 2026 | 164.00 | 176.80 | 164.00 | 174.80 | 174.80 | 2.82% | 1,970,929 |
| Sep 1, 2026 | 173.00 | 173.00 | 164.80 | 170.00 | 170.00 | -1.73% | 846,688 |
| Aug 28, 2026 | 165.00 | 173.00 | 163.40 | 173.00 | 173.00 | 4.59% | 1,900,522 |
| Aug 27, 2026 | 165.00 | 170.80 | 163.40 | 165.40 | 165.40 | -1.19% | 586,872 |
| Aug 26, 2026 | 168.60 | 175.20 | 167.40 | 167.40 | 167.40 | -1.06% | 429,426 |
| Aug 25, 2026 | 172.00 | 176.00 | 165.80 | 169.20 | 169.20 | -0.24% | 342,900 |
| Aug 24, 2026 | 171.00 | 175.00 | 167.90 | 169.60 | 169.60 | -0.35% | 602,866 |
| Aug 21, 2026 | 179.00 | 179.00 | 165.40 | 170.20 | 170.20 | -0.23% | 1,810,445 |
| Aug 20, 2026 | 171.20 | 173.60 | 164.00 | 170.60 | 170.60 | -1.27% | 538,975 |
| Aug 19, 2026 | 174.00 | 180.80 | 172.20 | 172.80 | 172.80 | -1.03% | 633,893 |
| Aug 18, 2026 | 175.20 | 179.00 | 174.60 | 174.60 | 174.60 | -2.13% | 464,213 |
| Aug 17, 2026 | 178.40 | 186.40 | 177.10 | 178.40 | 178.40 | -1.00% | 528,473 |
| Aug 14, 2026 | 182.00 | 182.00 | 177.40 | 180.20 | 180.20 | 0.56% | 314,203 |
| Aug 13, 2026 | 176.40 | 184.80 | 176.40 | 179.20 | 179.20 | 1.70% | 1,646,077 |
| Aug 12, 2026 | 170.00 | 176.40 | 165.20 | 176.20 | 176.20 | 1.85% | 1,399,554 |
| Aug 11, 2026 | 180.00 | 180.00 | 170.60 | 173.00 | 173.00 | -0.35% | 1,121,233 |
| Aug 10, 2026 | 171.00 | 177.60 | 171.00 | 173.60 | 173.60 | -0.12% | 753,014 |
| Aug 7, 2026 | 172.60 | 177.00 | 170.80 | 173.80 | 173.80 | 0.12% | 1,011,865 |