MBNKF - Metro Bank Holdings PLC
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Jun 02, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 10,600 |
| Jun 01, 2023 | 1.3700 | 1.3700 | 1.2850 | 1.2850 | 1.2850 | 200 |
| May 31, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 30, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 26, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 25, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 24, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 23, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 22, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| May 19, 2023 | 1.2600 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 103,000 |
| May 18, 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| May 17, 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 2,000 |
| May 16, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| May 15, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| May 12, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| May 11, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| May 10, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,200 |
| May 09, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| May 08, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 500 |
| May 05, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,000 |
| May 04, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| May 03, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| May 02, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 4,000 |
| May 01, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 28, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 42,100 |
| Apr 27, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Apr 26, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Apr 25, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 6,700 |
| Apr 24, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2,000 |
| Apr 21, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 27,100 |
| Apr 20, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Apr 19, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1,000 |
| Apr 18, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Apr 17, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Apr 14, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Apr 13, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Apr 12, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Apr 11, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Apr 10, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Apr 06, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 100 |
| Apr 05, 2023 | 1.2500 | 1.2500 | 1.2220 | 1.2220 | 1.2220 | 5,000 |
| Apr 04, 2023 | 1.2550 | 1.2620 | 1.2400 | 1.2550 | 1.2550 | 16,200 |
| Apr 03, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Mar 31, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Mar 30, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 39,100 |
| Mar 29, 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 1,700 |
| Mar 28, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1,700 |
| Mar 27, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 24, 2023 | 1.2400 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 5,200 |
| Mar 23, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 22, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 21, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 20, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 17, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 16, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 700 |
| Mar 15, 2023 | 1.3620 | 1.3700 | 1.3620 | 1.3700 | 1.3700 | 5,700 |
| Mar 14, 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,500 |
| Mar 13, 2023 | 1.3550 | 1.3550 | 1.3200 | 1.3330 | 1.3330 | 138,900 |
| Mar 10, 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 156,400 |
| Mar 09, 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 2,400 |
| Mar 08, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 1,600 |
| Mar 07, 2023 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 12,600 |
| Mar 06, 2023 | 1.6300 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 26,600 |
| Mar 03, 2023 | 1.7280 | 1.7800 | 1.6950 | 1.7800 | 1.7800 | 15,700 |
| Mar 02, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 27,500 |
| Mar 01, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 2,000 |
| Feb 28, 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 600 |
| Feb 27, 2023 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 5,900 |
| Feb 24, 2023 | 1.7230 | 1.7400 | 1.7230 | 1.7230 | 1.7230 | 2,100 |
| Feb 23, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 700 |
| Feb 22, 2023 | 1.6800 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 17,500 |
| Feb 21, 2023 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| Feb 17, 2023 | 1.8400 | 1.8400 | 1.8280 | 1.8280 | 1.8280 | 5,600 |
| Feb 16, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 6,200 |
| Feb 15, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 55,100 |
| Feb 14, 2023 | 1.8200 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 81,000 |
| Feb 13, 2023 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 83,700 |
| Feb 10, 2023 | 1.6500 | 1.7350 | 1.6500 | 1.7350 | 1.7350 | 2,600 |
| Feb 09, 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 600 |
| Feb 08, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Feb 07, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Feb 06, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Feb 03, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 2,100 |
| Feb 02, 2023 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 500 |
| Feb 01, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,000 |
| Jan 31, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 600 |
| Jan 30, 2023 | 1.7600 | 1.7600 | 1.7060 | 1.7060 | 1.7060 | 700 |
| Jan 27, 2023 | 1.6300 | 1.7600 | 1.6300 | 1.7600 | 1.7600 | 5,600 |
| Jan 26, 2023 | 1.6500 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 7,000 |
| Jan 25, 2023 | 1.7000 | 1.7000 | 1.6450 | 1.6800 | 1.6800 | 8,300 |
| Jan 24, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 192,700 |
| Jan 23, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 75,600 |
| Jan 20, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 36,600 |
| Jan 19, 2023 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 400 |
| Jan 18, 2023 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 9,600 |
| Jan 17, 2023 | 1.5300 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 8,600 |
| Jan 13, 2023 | 1.5900 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 19,200 |
| Jan 12, 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1,000 |
| Jan 11, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.