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
24/04/2025 91.90 94.20 89.25 93.50 2,421,655
23/04/2025 91.60 94.10 91.60 92.60 850,730
22/04/2025 92.40 93.21 89.69 90.60 374,001
17/04/2025 91.90 93.48 90.50 92.40 456,907
16/04/2025 93.50 98.50 90.50 92.60 806,676
15/04/2025 90.00 95.00 89.11 93.40 1,763,715
14/04/2025 90.00 91.60 85.72 91.20 711,998
11/04/2025 86.10 87.50 84.80 87.10 304,399
10/04/2025 87.00 89.60 84.10 86.10 1,131,317
09/04/2025 81.90 85.60 80.91 82.80 1,738,439
08/04/2025 82.00 87.60 80.92 86.10 1,056,595
07/04/2025 84.50 84.50 76.60 81.10 2,057,439
04/04/2025 88.00 92.37 82.00 84.50 3,650,031
03/04/2025 88.60 92.30 88.60 90.20 525,793
02/04/2025 94.00 94.00 88.50 91.90 336,562
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

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