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
01/09/2025 119.20 123.58 118.60 122.60 729,421
29/08/2025 123.20 128.44 118.00 118.00 1,532,364
28/08/2025 130.20 131.00 127.80 127.80 276,615
27/08/2025 125.20 129.60 125.20 129.60 632,282
26/08/2025 122.20 130.00 122.20 130.00 931,425
22/08/2025 127.20 129.60 127.00 129.20 627,674
21/08/2025 127.00 130.60 125.94 128.00 2,007,014
20/08/2025 125.20 129.00 124.31 127.20 1,583,035
19/08/2025 125.80 127.80 120.40 126.40 2,185,298
18/08/2025 112.00 120.60 112.00 120.00 1,049,057
15/08/2025 108.00 114.00 108.00 113.60 1,101,868
14/08/2025 108.00 111.80 108.00 110.40 648,031
13/08/2025 111.80 112.60 108.55 108.80 866,312
12/08/2025 108.20 110.00 106.20 109.20 1,593,745
11/08/2025 105.00 109.14 105.00 109.00 1,898,486
08/08/2025 108.40 109.80 106.00 107.80 1,732,459
07/08/2025 114.80 114.80 107.00 110.00 3,180,958
06/08/2025 132.00 135.80 110.60 112.40 5,286,667
05/08/2025 126.60 126.60 122.00 125.20 722,989
04/08/2025 120.00 127.31 120.00 123.00 901,689
01/08/2025 129.00 129.20 123.00 123.60 1,175,261
31/07/2025 132.20 133.20 126.96 129.00 860,098
30/07/2025 127.40 132.40 127.40 131.00 638,923
29/07/2025 133.20 133.20 129.40 129.40 473,127
28/07/2025 133.60 134.56 130.65 130.80 338,235
25/07/2025 128.60 133.60 128.60 133.00 611,160
24/07/2025 127.00 132.80 127.00 129.60 606,876
23/07/2025 137.00 137.00 129.60 131.60 367,925
22/07/2025 127.00 132.40 127.00 131.00 746,020
21/07/2025 130.80 134.20 128.40 130.40 500,611

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