Metro Bank Holdings PLC (LON:MTRO)
London · Delayed Price · Currency is GBP · Price in GBX 174.80
+0.80 (0.46%)
Jul 6, 2026, 4:35 PM GMT
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 167.60 | 175.80 | 167.60 | 173.20 | - | -1.03% | 53,345 |
| Jul 2, 2026 | 170.80 | 175.40 | 170.20 | 175.00 | 175.00 | 1.86% | 1,141,299 |
| Jul 1, 2026 | 170.00 | 172.00 | 162.20 | 171.80 | 171.80 | 4.88% | 1,052,758 |
| 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% | 1,072,178 |
| Jun 25, 2026 | 160.60 | 172.80 | 160.60 | 172.80 | 172.80 | 2.73% | 1,182,992 |
| Jun 24, 2026 | 162.83 | 168.80 | 160.00 | 168.20 | 168.20 | 0.96% | 994,696 |
| 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 | 168.60 | 169.00 | 169.00 | -1.29% | 546,847 |
| Jun 17, 2026 | 172.80 | 174.80 | 167.00 | 171.20 | 171.20 | -0.47% | 572,428 |
| Jun 16, 2026 | 163.60 | 172.40 | 163.60 | 172.00 | 172.00 | -0.12% | 619,933 |
| Jun 15, 2026 | 171.00 | 173.00 | 165.20 | 172.20 | 172.20 | 4.24% | 1,360,127 |
| 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 | 156.40 | 157.60 | 157.60 | -1.50% | 560,276 |
| Jun 5, 2026 | 164.00 | 165.00 | 159.40 | 160.00 | 160.00 | -2.91% | 556,359 |
| Jun 4, 2026 | 167.00 | 173.90 | 163.00 | 164.80 | 164.80 | -1.90% | 729,979 |
| Jun 3, 2026 | 171.60 | 172.20 | 168.00 | 168.00 | 168.00 | -1.87% | 602,551 |
| Jun 2, 2026 | 179.80 | 179.80 | 171.00 | 171.20 | 171.20 | -1.61% | 695,459 |
| Jun 1, 2026 | 166.00 | 175.80 | 166.00 | 174.00 | 174.00 | 0.93% | 862,421 |
| May 29, 2026 | 166.60 | 172.60 | 164.60 | 172.40 | 172.40 | 4.11% | 2,706,239 |
| May 28, 2026 | 158.80 | 168.20 | 154.80 | 165.60 | 165.60 | 5.61% | 968,932 |
| May 27, 2026 | 159.00 | 159.00 | 155.60 | 156.80 | 156.80 | -0.13% | 389,057 |
| May 26, 2026 | 155.00 | 157.40 | 153.00 | 157.00 | 157.00 | 2.35% | 635,204 |
| May 22, 2026 | 147.00 | 155.00 | 147.00 | 153.40 | 153.40 | -0.39% | 530,918 |
| May 21, 2026 | 151.60 | 154.00 | 146.40 | 154.00 | 154.00 | 3.22% | 1,001,172 |
| May 20, 2026 | 144.20 | 150.60 | 142.20 | 149.20 | 149.20 | 3.04% | 894,163 |
| May 19, 2026 | 150.00 | 150.00 | 142.80 | 144.80 | 144.80 | 0.56% | 657,528 |
| May 18, 2026 | 144.40 | 146.00 | 141.40 | 144.00 | 144.00 | -0.69% | 380,467 |
| May 15, 2026 | 141.80 | 148.00 | 141.80 | 145.00 | 145.00 | -2.03% | 638,161 |
| May 14, 2026 | 141.20 | 153.20 | 141.20 | 148.00 | 148.00 | 0.82% | 845,969 |
| May 13, 2026 | 154.20 | 154.20 | 145.20 | 146.80 | 146.80 | -0.54% | 590,624 |
| May 12, 2026 | 153.00 | 155.00 | 145.80 | 147.60 | 147.60 | -5.63% | 819,355 |
| May 11, 2026 | 153.60 | 158.80 | 153.00 | 156.40 | 156.40 | 1.56% | 910,946 |
| May 8, 2026 | 154.00 | 155.80 | 152.71 | 154.00 | 154.00 | -0.77% | 687,816 |
| May 7, 2026 | 156.40 | 159.40 | 154.80 | 155.20 | 155.20 | -0.51% | 927,340 |
| May 6, 2026 | 152.20 | 159.80 | 149.74 | 156.00 | 156.00 | 4.14% | 2,113,140 |
| 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% | 1,495,784 |
| Apr 29, 2026 | 147.80 | 147.80 | 138.20 | 138.60 | 138.60 | -1.56% | 403,564 |
| Apr 28, 2026 | 144.40 | 144.40 | 137.20 | 140.80 | 140.80 | 1.00% | 603,940 |
| 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 |