Metro Bank Holdings PLC (MTRO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 34.00 | 35.00 | 33.30 | 34.50 | 34.50 | 1,310,119 |
| May 02, 2024 | 34.00 | 34.00 | 32.90 | 33.35 | 33.35 | 839,257 |
| May 01, 2024 | 34.95 | 34.85 | 32.75 | 33.20 | 33.20 | 553,456 |
| Apr 30, 2024 | 34.80 | 35.20 | 32.85 | 33.30 | 33.30 | 866,842 |
| Apr 29, 2024 | 34.30 | 35.58 | 30.00 | 34.70 | 34.70 | 3,218,029 |
| Apr 26, 2024 | 33.70 | 34.35 | 32.00 | 34.15 | 34.15 | 863,910 |
| Apr 25, 2024 | 33.55 | 34.30 | 32.95 | 32.95 | 32.95 | 1,804,028 |
| Apr 24, 2024 | 33.50 | 33.50 | 32.05 | 33.20 | 33.20 | 1,130,698 |
| Apr 23, 2024 | 33.50 | 33.50 | 32.25 | 33.05 | 33.05 | 1,390,332 |
| Apr 22, 2024 | 32.60 | 32.90 | 31.30 | 32.70 | 32.70 | 810,926 |
| Apr 19, 2024 | 32.55 | 32.55 | 30.50 | 31.95 | 31.95 | 546,043 |
| Apr 18, 2024 | 31.40 | 32.15 | 30.60 | 31.25 | 31.25 | 813,251 |
| Apr 17, 2024 | 31.55 | 33.30 | 31.15 | 31.15 | 31.15 | 602,190 |
| Apr 16, 2024 | 32.35 | 34.00 | 31.65 | 32.50 | 32.50 | 440,399 |
| Apr 15, 2024 | 33.10 | 33.80 | 31.81 | 32.40 | 32.40 | 2,091,888 |
| Apr 12, 2024 | 33.65 | 35.10 | 33.00 | 33.00 | 33.00 | 1,873,834 |
| Apr 11, 2024 | 34.00 | 34.65 | 33.65 | 34.25 | 34.25 | 3,448,342 |
| Apr 10, 2024 | 32.40 | 34.55 | 32.40 | 33.85 | 33.85 | 3,552,649 |
| Apr 09, 2024 | 32.55 | 33.85 | 31.80 | 33.00 | 33.00 | 2,501,879 |
| Apr 08, 2024 | 31.30 | 32.55 | 30.45 | 32.05 | 32.05 | 2,076,354 |
| Apr 05, 2024 | 30.90 | 32.15 | 29.55 | 30.55 | 30.55 | 4,375,086 |
| Apr 04, 2024 | 30.35 | 32.95 | 30.50 | 32.00 | 32.00 | 2,959,037 |
| Apr 03, 2024 | 30.10 | 32.15 | 30.10 | 31.55 | 31.55 | 523,993 |
| Apr 02, 2024 | 31.50 | 32.90 | 30.60 | 31.50 | 31.50 | 2,410,235 |
| Mar 28, 2024 | 30.85 | 33.00 | 30.85 | 32.25 | 32.25 | 926,304 |
| Mar 27, 2024 | 31.55 | 33.10 | 31.50 | 32.10 | 32.10 | 2,026,827 |
| Mar 26, 2024 | 30.20 | 31.90 | 29.90 | 31.75 | 31.75 | 2,053,971 |
| Mar 25, 2024 | 29.50 | 31.45 | 29.50 | 29.95 | 29.95 | 1,072,558 |
| Mar 22, 2024 | 29.50 | 31.25 | 29.50 | 30.00 | 30.00 | 1,278,389 |
| Mar 21, 2024 | 29.50 | 30.95 | 28.50 | 30.20 | 30.20 | 3,958,663 |
| Mar 20, 2024 | 28.80 | 29.90 | 28.55 | 29.05 | 29.05 | 1,812,888 |
| Mar 19, 2024 | 30.80 | 30.95 | 28.30 | 28.80 | 28.80 | 3,789,482 |
| Mar 18, 2024 | 32.05 | 32.85 | 30.15 | 30.15 | 30.15 | 2,825,919 |
| Mar 15, 2024 | 33.05 | 34.90 | 32.60 | 32.60 | 32.60 | 5,766,781 |
| Mar 14, 2024 | 32.75 | 34.95 | 32.40 | 33.25 | 33.25 | 1,350,281 |
| Mar 13, 2024 | 35.00 | 35.95 | 31.30 | 32.70 | 32.70 | 6,119,999 |
| Mar 12, 2024 | 35.15 | 35.25 | 34.10 | 34.40 | 34.40 | 2,425,313 |
| Mar 11, 2024 | 33.45 | 35.10 | 33.45 | 33.95 | 33.95 | 1,397,098 |
| Mar 08, 2024 | 35.10 | 35.90 | 33.50 | 34.25 | 34.25 | 2,544,438 |
| Mar 07, 2024 | 35.60 | 35.72 | 34.85 | 34.90 | 34.90 | 697,104 |
| Mar 06, 2024 | 34.95 | 35.85 | 34.95 | 35.45 | 35.45 | 359,448 |
| Mar 05, 2024 | 35.10 | 35.95 | 35.00 | 35.20 | 35.20 | 1,284,327 |
| Mar 04, 2024 | 36.65 | 37.85 | 35.60 | 36.00 | 36.00 | 2,067,441 |
| Mar 01, 2024 | 34.70 | 36.50 | 34.70 | 36.25 | 36.25 | 2,209,052 |
| Feb 29, 2024 | 34.60 | 35.65 | 33.84 | 34.90 | 34.90 | 1,285,540 |
| Feb 28, 2024 | 34.95 | 34.95 | 34.05 | 34.25 | 34.25 | 719,987 |
| Feb 27, 2024 | 35.20 | 35.80 | 34.60 | 34.65 | 34.65 | 678,573 |
| Feb 26, 2024 | 35.95 | 36.60 | 34.85 | 35.15 | 35.15 | 735,009 |
| Feb 23, 2024 | 37.00 | 37.40 | 36.15 | 36.60 | 36.60 | 1,233,711 |
| Feb 22, 2024 | 36.00 | 37.65 | 35.85 | 36.70 | 36.70 | 1,019,313 |
| Feb 21, 2024 | 38.70 | 38.70 | 35.67 | 37.00 | 37.00 | 1,487,382 |
| Feb 20, 2024 | 37.85 | 38.33 | 36.25 | 37.50 | 37.50 | 1,171,737 |
| Feb 19, 2024 | 36.00 | 38.50 | 36.00 | 37.00 | 37.00 | 1,134,917 |
| Feb 16, 2024 | 34.25 | 37.55 | 34.25 | 37.35 | 37.35 | 1,872,852 |
| Feb 15, 2024 | 35.10 | 36.10 | 34.05 | 35.55 | 35.55 | 1,197,091 |
| Feb 14, 2024 | 34.50 | 35.35 | 34.05 | 35.00 | 35.00 | 804,553 |
| Feb 13, 2024 | 34.65 | 35.00 | 33.25 | 34.00 | 34.00 | 1,366,965 |
| Feb 12, 2024 | 31.70 | 34.60 | 31.45 | 33.65 | 33.65 | 1,094,537 |
| Feb 09, 2024 | 33.35 | 34.90 | 31.60 | 31.70 | 31.70 | 1,329,488 |
| Feb 08, 2024 | 33.90 | 34.75 | 33.35 | 33.35 | 33.35 | 494,910 |
| Feb 07, 2024 | 34.30 | 36.00 | 33.75 | 34.10 | 34.10 | 509,090 |
| Feb 06, 2024 | 36.10 | 36.20 | 33.80 | 34.15 | 34.15 | 896,427 |
| Feb 05, 2024 | 34.55 | 35.60 | 33.86 | 34.15 | 34.15 | 730,254 |
| Feb 02, 2024 | 34.45 | 35.70 | 33.50 | 35.40 | 35.40 | 1,197,704 |
| Feb 01, 2024 | 35.65 | 36.45 | 34.00 | 34.25 | 34.25 | 1,657,573 |
| Jan 31, 2024 | 36.20 | 37.60 | 35.50 | 35.60 | 35.60 | 1,131,713 |
| Jan 30, 2024 | 38.25 | 38.35 | 35.95 | 36.15 | 36.15 | 890,909 |
| Jan 29, 2024 | 38.50 | 38.95 | 37.35 | 37.55 | 37.55 | 669,307 |
| Jan 26, 2024 | 37.40 | 38.90 | 37.20 | 37.40 | 37.40 | 1,276,845 |
| Jan 25, 2024 | 37.05 | 38.95 | 37.05 | 38.30 | 38.30 | 1,432,714 |
| Jan 24, 2024 | 37.05 | 37.70 | 36.00 | 37.35 | 37.35 | 729,737 |
| Jan 23, 2024 | 36.90 | 38.00 | 35.00 | 36.20 | 36.20 | 842,437 |
| Jan 22, 2024 | 38.00 | 39.10 | 35.50 | 35.60 | 35.60 | 2,311,510 |
| Jan 19, 2024 | 38.85 | 39.20 | 38.10 | 38.25 | 38.25 | 1,034,943 |
| Jan 18, 2024 | 38.50 | 38.95 | 38.00 | 38.10 | 38.10 | 2,060,059 |
| Jan 17, 2024 | 35.60 | 38.35 | 35.60 | 38.00 | 38.00 | 733,891 |
| Jan 16, 2024 | 35.00 | 37.43 | 35.00 | 37.15 | 37.15 | 1,786,641 |
| Jan 15, 2024 | 35.50 | 38.45 | 35.05 | 36.25 | 36.25 | 767,998 |
| Jan 12, 2024 | 36.50 | 37.55 | 35.85 | 36.00 | 36.00 | 1,249,222 |
| Jan 11, 2024 | 38.50 | 38.50 | 36.65 | 37.05 | 37.05 | 1,737,004 |
| Jan 10, 2024 | 38.05 | 39.35 | 37.00 | 38.05 | 38.05 | 2,172,669 |
| Jan 09, 2024 | 39.90 | 39.55 | 39.50 | 39.50 | 39.50 | 660,799 |
| Jan 08, 2024 | 41.95 | 41.95 | 39.50 | 40.00 | 40.00 | 935,357 |
| Jan 05, 2024 | 40.00 | 41.10 | 40.00 | 40.50 | 40.50 | 1,487,858 |
| Jan 04, 2024 | 40.75 | 40.75 | 39.55 | 40.00 | 40.00 | 1,195,820 |
| Jan 03, 2024 | 41.00 | 41.50 | 38.80 | 39.55 | 39.55 | 2,718,381 |
| Jan 02, 2024 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 1,603,263 |
| Dec 29, 2023 | 37.50 | 39.15 | 36.70 | 37.00 | 37.00 | 795,742 |
| Dec 28, 2023 | 37.15 | 38.85 | 34.25 | 37.50 | 37.50 | 596,183 |
| Dec 27, 2023 | 35.05 | 36.57 | 34.25 | 36.20 | 36.20 | 1,243,873 |
| Dec 22, 2023 | 34.80 | 36.65 | 34.80 | 34.80 | 34.80 | 475,018 |
| Dec 21, 2023 | 35.10 | 36.15 | 33.10 | 35.00 | 35.00 | 662,240 |
| Dec 20, 2023 | 36.10 | 37.45 | 35.00 | 35.00 | 35.00 | 978,835 |
| Dec 19, 2023 | 37.30 | 37.55 | 35.10 | 35.50 | 35.50 | 795,018 |
| Dec 18, 2023 | 36.20 | 37.65 | 35.55 | 36.20 | 36.20 | 982,094 |
| Dec 15, 2023 | 35.60 | 37.05 | 35.20 | 36.40 | 36.40 | 2,717,356 |
| Dec 14, 2023 | 35.00 | 36.40 | 34.90 | 35.65 | 35.65 | 1,100,286 |
| Dec 13, 2023 | 36.25 | 37.00 | 35.00 | 35.60 | 35.60 | 931,095 |
| Dec 12, 2023 | 37.15 | 37.15 | 36.05 | 36.40 | 36.40 | 613,301 |
| Dec 11, 2023 | 37.50 | 39.00 | 35.90 | 36.65 | 36.65 | 1,347,871 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.