Metro Bank Holdings PLC (LON:MTRO)
London · Delayed Price · Currency is GBP · Price in GBX 175.80
+5.60 (3.29%)
Sep 25, 2026, 4:35 PM GMT
Metro Bank Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 171.20 | 177.80 | 171.20 | 175.80 | 175.80 | 3.29% | 1,292,792 |
| Sep 24, 2026 | 171.20 | 174.80 | 170.20 | 170.20 | 170.20 | -1.39% | 520,573 |
| Sep 23, 2026 | 175.40 | 178.00 | 172.20 | 172.60 | 172.60 | -1.82% | 572,731 |
| Sep 22, 2026 | 180.78 | 182.00 | 175.80 | 175.80 | 175.80 | -1.79% | 656,642 |
| Sep 21, 2026 | 182.00 | 182.00 | 177.80 | 179.00 | 179.00 | 1.36% | 658,111 |
| Sep 18, 2026 | 173.00 | 180.00 | 173.00 | 176.60 | 176.60 | -1.23% | 609,052 |
| Sep 17, 2026 | 179.64 | 180.80 | 177.80 | 178.80 | 178.80 | -0.22% | 556,483 |
| Sep 16, 2026 | 182.00 | 182.00 | 178.20 | 179.20 | 179.20 | 1.13% | 517,114 |
| Sep 15, 2026 | 179.00 | 181.60 | 174.00 | 177.20 | 177.20 | 0.34% | 665,529 |
| 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% | 1,591,942 |
| 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 | 175.00 | 179.20 | 179.20 | 0.45% | 764,204 |
| 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 | 176.20 | 164.00 | 174.80 | 174.80 | 2.82% | 1,470,929 |
| 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 |
| 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% | 2,423,095 |
| 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 | 170.20 | 177.00 | 177.00 | 1.96% | 785,471 |
| 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 |