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
01/04/2025 89.90 92.10 87.44 91.40 623,549
31/03/2025 89.00 92.78 88.65 89.10 843,081
28/03/2025 94.70 94.70 90.20 91.30 550,405
27/03/2025 94.10 95.30 90.70 93.20 706,199
26/03/2025 94.20 96.40 93.90 94.80 1,192,009
25/03/2025 90.00 94.00 89.70 93.80 899,487
24/03/2025 89.30 92.70 89.30 89.50 1,089,478
21/03/2025 90.10 92.10 89.60 91.00 1,213,901
20/03/2025 91.30 93.40 90.30 91.40 696,456
19/03/2025 90.00 93.80 89.53 93.20 599,430
18/03/2025 90.10 92.50 89.80 90.10 1,203,133
17/03/2025 93.50 93.50 90.50 91.80 1,362,141
14/03/2025 95.00 95.00 91.10 92.20 398,329
13/03/2025 96.00 96.30 91.40 92.80 1,363,191
12/03/2025 90.00 97.60 88.35 94.60 2,624,396
11/03/2025 89.50 89.80 85.07 88.00 1,627,083
10/03/2025 85.00 88.60 85.00 86.80 1,121,491
07/03/2025 88.00 89.30 84.70 88.90 1,329,310
06/03/2025 85.80 87.40 84.10 84.60 713,845
05/03/2025 82.00 88.20 82.00 86.90 1,450,849
04/03/2025 83.00 85.40 82.35 84.50 2,299,937
03/03/2025 88.70 88.90 80.50 83.00 4,881,131
28/02/2025 89.80 92.60 88.70 88.70 9,416,059
27/02/2025 101.20 101.32 84.00 89.70 5,312,592
26/02/2025 93.00 100.60 93.00 97.80 1,621,128
25/02/2025 95.80 98.10 92.29 93.80 898,306
24/02/2025 95.00 98.00 95.00 96.40 1,261,140
21/02/2025 99.00 101.67 95.20 96.90 893,039
20/02/2025 98.00 101.00 98.00 99.50 506,984
19/02/2025 98.30 101.00 98.30 99.90 573,851

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