livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Metro Bank - (MTRO) share price history


Metro Bank share priceMTRO share price tradesMTRO Fundamentals watchlistADD to watchlist
Metro Bank - (MTRO) share price history
Date Open High Low Close Volume
15/08/2022 86.50 89.00 86.17 86.90 168,491
12/08/2022 88.60 89.00 85.52 88.30 219,973
11/08/2022 88.50 91.53 87.00 88.10 329,131
10/08/2022 93.00 93.00 89.11 92.00 146,674
09/08/2022 92.90 95.77 89.73 90.70 216,324
08/08/2022 91.90 96.25 89.64 93.30 332,409
05/08/2022 88.00 91.80 85.03 91.40 767,770
04/08/2022 85.70 90.00 85.70 87.70 480,158
03/08/2022 82.80 88.60 82.80 87.90 443,902
02/08/2022 84.70 86.60 81.87 85.00 221,739
01/08/2022 83.70 85.62 80.00 82.80 246,487
29/07/2022 82.00 84.84 79.58 82.10 228,660
28/07/2022 85.60 86.87 79.60 80.60 297,666
27/07/2022 82.20 84.00 81.10 83.30 341,912
26/07/2022 80.40 86.12 80.14 84.00 839,193
25/07/2022 82.60 83.70 80.30 81.80 213,534
22/07/2022 79.80 83.10 79.40 82.00 242,440
21/07/2022 78.00 81.10 78.00 78.00 282,774
20/07/2022 75.70 83.00 75.00 79.30 436,038
19/07/2022 75.30 76.50 75.20 75.70 97,754
18/07/2022 76.40 76.40 72.00 72.00 223,068
15/07/2022 73.00 75.52 72.50 74.60 296,967
14/07/2022 76.50 76.50 73.60 73.60 290,078
13/07/2022 77.00 77.60 73.00 73.00 45,915
12/07/2022 76.90 78.70 75.60 78.50 108,977
11/07/2022 78.00 79.50 77.94 78.00 290,561
08/07/2022 77.00 79.90 74.94 78.00 191,142
07/07/2022 73.00 78.00 73.00 77.00 121,642
06/07/2022 73.00 77.32 73.00 75.60 98,246
05/07/2022 75.70 77.80 73.69 75.70 219,547

Metro Bank - (MTRO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts