Metals one (MET1) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Metals one

Date Open High Low Close* Volume
31/07/2026 1.33p 1.34p 1.26p 1.33p 2303706
30/07/2026 1.31p 1.36p 1.30p 1.32p 1507717
29/07/2026 1.27p 1.35p 1.27p 1.31p 2747409
28/07/2026 1.31p 1.31p 1.29p 1.30p 3499792
27/07/2026 1.30p 1.34p 1.28p 1.30p 1627548
24/07/2026 1.29p 1.30p 1.27p 1.30p 1781540
23/07/2026 1.30p 1.31p 1.29p 1.29p 3881357
22/07/2026 1.32p 1.32p 1.28p 1.29p 2038681
21/07/2026 1.32p 1.34p 1.27p 1.32p 1261133
20/07/2026 1.28p 1.35p 1.28p 1.32p 2658873
17/07/2026 1.30p 1.34p 1.25p 1.29p 3678259
16/07/2026 1.30p 1.32p 1.28p 1.30p 4353404
15/07/2026 1.27p 1.33p 1.27p 1.32p 7969278
14/07/2026 1.33p 1.34p 1.25p 1.30p 3281748
13/07/2026 1.32p 1.43p 1.32p 1.33p 5645314
10/07/2026 1.42p 1.42p 1.30p 1.34p 11064425
09/07/2026 1.41p 1.44p 1.39p 1.40p 2013308
08/07/2026 1.45p 1.45p 1.43p 1.44p 2427755
07/07/2026 1.40p 1.50p 1.38p 1.43p 4084576
06/07/2026 1.41p 1.44p 1.37p 1.39p 2371089
03/07/2026 1.40p 1.46p 1.39p 1.39p 3683162
02/07/2026 1.42p 1.43p 1.39p 1.40p 2508964
01/07/2026 1.44p 1.44p 1.35p 1.41p 3849849
30/06/2026 1.57p 1.61p 1.35p 1.42p 11959783
29/06/2026 1.42p 1.48p 1.40p 1.43p 1629414
26/06/2026 1.41p 1.49p 1.33p 1.40p 1296843
25/06/2026 1.35p 1.45p 1.35p 1.42p 4193161
24/06/2026 1.38p 1.44p 1.33p 1.41p 5318690
23/06/2026 1.48p 1.48p 1.33p 1.38p 4095034
22/06/2026 1.45p 1.56p 1.44p 1.48p 1366208
19/06/2026 1.46p 1.56p 1.37p 1.50p 6824241
18/06/2026 1.50p 1.56p 1.21p 1.50p 14457125
17/06/2026 1.32p 1.60p 1.32p 1.45p 13159370
16/06/2026 1.31p 1.51p 1.24p 1.32p 2980729
15/06/2026 1.34p 1.51p 1.29p 1.31p 2392834
12/06/2026 1.29p 1.34p 1.26p 1.30p 3277801
11/06/2026 1.21p 1.31p 1.21p 1.30p 2980357
10/06/2026 1.26p 1.35p 1.20p 1.26p 13079226
09/06/2026 1.29p 1.29p 1.24p 1.25p 3313867
08/06/2026 1.33p 1.38p 1.25p 1.27p 3397377
05/06/2026 1.30p 1.50p 1.26p 1.29p 3883632
04/06/2026 1.35p 1.35p 1.26p 1.32p 6375865
03/06/2026 1.35p 1.40p 1.30p 1.32p 4960161
02/06/2026 1.30p 1.71p 1.27p 1.32p 8426555
01/06/2026 1.37p 1.37p 1.26p 1.28p 15855778
29/05/2026 1.40p 1.42p 1.34p 1.37p 8614863
28/05/2026 1.41p 1.46p 1.34p 1.35p 15741697
27/05/2026 1.56p 1.56p 1.36p 1.38p 13226725
26/05/2026 1.52p 1.52p 1.44p 1.49p 6609800
22/05/2026 1.54p 1.57p 1.49p 1.50p 7185361
21/05/2026 1.55p 1.63p 1.49p 1.51p 21860356
20/05/2026 1.53p 1.99p 1.47p 1.58p 12049109
19/05/2026 1.63p 1.65p 1.44p 1.46p 21809388
18/05/2026 1.70p 1.87p 1.55p 1.60p 63210873
15/05/2026 1.20p 2.48p 1.19p 1.46p 155309532
14/05/2026 1.20p 1.25p 1.15p 1.19p 16337979
13/05/2026 1.35p 1.35p 1.20p 1.22p 14123649
12/05/2026 1.44p 1.44p 1.20p 1.31p 14348050
11/05/2026 1.40p 1.44p 1.30p 1.39p 5986335
08/05/2026 1.46p 1.53p 1.40p 1.42p 8138792
07/05/2026 1.55p 1.55p 1.42p 1.46p 6631384
06/05/2026 1.50p 1.59p 1.41p 1.54p 8104067
05/05/2026 1.59p 1.59p 1.48p 1.52p 2682198
01/05/2026 1.50p 1.60p 1.45p 1.54p 1696683
30/04/2026 1.51p 1.62p 1.50p 1.57p 7100659
29/04/2026 1.43p 1.60p 1.43p 1.49p 4227037
28/04/2026 1.54p 1.60p 1.43p 1.48p 6035406
27/04/2026 1.67p 1.67p 1.52p 1.55p 5614659
24/04/2026 1.68p 1.68p 1.54p 1.57p 4320194
23/04/2026 1.63p 1.66p 1.53p 1.54p 5700123
22/04/2026 1.59p 1.70p 1.51p 1.63p 9407063
21/04/2026 1.69p 1.69p 1.55p 1.59p 15356716
20/04/2026 1.63p 1.71p 1.63p 1.68p 3286211
17/04/2026 1.72p 1.72p 1.55p 1.65p 9907953
16/04/2026 1.74p 1.74p 1.55p 1.66p 5420910
15/04/2026 1.75p 1.75p 1.57p 1.65p 7837132
14/04/2026 1.68p 1.74p 1.50p 1.67p 2628309
13/04/2026 1.75p 1.75p 1.60p 1.66p 5828829
10/04/2026 1.65p 1.78p 1.60p 1.60p 3024728
09/04/2026 1.60p 1.78p 1.60p 1.69p 8755644
08/04/2026 1.70p 1.78p 1.68p 1.75p 4038187
07/04/2026 1.76p 1.78p 1.60p 1.68p 4983989
02/04/2026 1.77p 1.86p 1.62p 1.73p 7079935
01/04/2026 1.75p 1.90p 1.64p 1.77p 10874487
31/03/2026 1.60p 1.90p 1.60p 1.75p 6151783
30/03/2026 1.90p 1.90p 1.68p 1.69p 7103325
27/03/2026 1.80p 1.96p 1.72p 1.74p 12170309
26/03/2026 1.55p 1.95p 1.55p 1.85p 12225580
25/03/2026 1.57p 1.62p 1.48p 1.57p 2890913
24/03/2026 1.63p 1.63p 1.45p 1.55p 2856528
23/03/2026 1.44p 1.70p 1.39p 1.55p 11681490
20/03/2026 1.60p 1.60p 1.40p 1.53p 2575929
19/03/2026 1.57p 1.70p 1.40p 1.54p 10140596
18/03/2026 1.65p 1.80p 1.56p 1.59p 4936247
17/03/2026 1.69p 1.80p 1.60p 1.69p 1801598
16/03/2026 1.78p 1.80p 1.60p 1.70p 1234251
13/03/2026 1.68p 1.79p 1.60p 1.68p 4158410
12/03/2026 1.65p 1.80p 1.60p 1.70p 2536460
11/03/2026 1.90p 1.90p 1.62p 1.66p 3121632
10/03/2026 1.80p 1.90p 1.60p 1.63p 2783579
09/03/2026 1.96p 1.96p 1.50p 1.80p 10486202
06/03/2026 1.75p 1.96p 1.67p 1.84p 4007908
05/03/2026 1.90p 1.90p 1.80p 1.85p 1814263
04/03/2026 1.71p 1.92p 1.67p 1.81p 4149745
03/03/2026 1.67p 1.90p 1.65p 1.81p 3312471
02/03/2026 1.81p 1.93p 1.54p 1.73p 7815588
27/02/2026 1.80p 2.00p 1.75p 1.81p 1969407
26/02/2026 1.80p 2.00p 1.70p 1.80p 7845952
25/02/2026 1.83p 2.00p 1.75p 1.80p 2580492
24/02/2026 1.80p 2.00p 1.80p 1.80p 2862769
23/02/2026 1.80p 2.00p 1.75p 1.80p 4856316
20/02/2026 1.90p 1.90p 1.75p 1.89p 4993707
19/02/2026 1.85p 1.98p 1.75p 1.98p 5400195
18/02/2026 1.99p 2.00p 1.75p 1.81p 6945086
17/02/2026 1.90p 2.04p 1.70p 1.79p 7376236
16/02/2026 2.00p 2.04p 1.80p 1.92p 6453433
13/02/2026 2.04p 2.04p 1.85p 2.02p 5438044
12/02/2026 1.98p 2.05p 1.89p 2.01p 2084019
11/02/2026 2.00p 2.05p 1.91p 1.95p 2707199
10/02/2026 2.05p 2.09p 1.85p 1.90p 6574880
09/02/2026 1.94p 2.10p 1.90p 1.96p 3332869
06/02/2026 1.95p 2.05p 1.85p 1.93p 3151422
05/02/2026 2.14p 2.14p 1.95p 2.05p 5884220
04/02/2026 2.10p 2.10p 1.94p 2.04p 6814008
03/02/2026 2.04p 2.12p 1.98p 1.99p 5054464
02/02/2026 2.14p 2.14p 1.90p 1.98p 4719863
30/01/2026 2.00p 2.12p 1.86p 2.08p 8148705
29/01/2026 2.12p 2.12p 1.86p 1.93p 8229819
28/01/2026 2.12p 2.12p 1.90p 2.02p 6169487
27/01/2026 2.02p 2.10p 1.92p 2.03p 8338203
26/01/2026 2.10p 2.10p 1.96p 2.03p 10272983
23/01/2026 2.02p 2.20p 1.98p 2.08p 23313156
22/01/2026 2.05p 2.05p 1.91p 2.02p 7970803
21/01/2026 1.96p 2.05p 1.90p 2.00p 4620702
20/01/2026 1.90p 2.05p 1.90p 1.95p 5079548
19/01/2026 2.00p 2.28p 1.92p 2.00p 9443048
16/01/2026 1.97p 2.02p 1.88p 2.02p 10766595
15/01/2026 2.00p 2.00p 1.84p 1.95p 7048999
14/01/2026 1.99p 2.00p 1.84p 1.91p 4923501
13/01/2026 1.90p 1.90p 1.78p 1.79p 11821097
12/01/2026 1.86p 2.00p 1.77p 1.77p 6581658
09/01/2026 2.00p 2.00p 1.77p 1.85p 11849549
08/01/2026 2.05p 2.10p 1.85p 1.95p 9955357
07/01/2026 2.10p 2.10p 1.95p 2.04p 8508230
06/01/2026 2.00p 2.19p 1.96p 2.00p 7286103
05/01/2026 2.10p 2.20p 1.95p 2.09p 5155016
02/01/2026 2.10p 2.20p 1.95p 2.10p 5945241
01/01/2026 2.10p 2.20p 2.01p 2.04p 4190104
31/12/2025 2.10p 2.20p 2.01p 2.04p 4190104
30/12/2025 1.98p 2.14p 1.95p 2.12p 8811412
29/12/2025 1.98p 2.20p 1.95p 1.98p 11061059
26/12/2025 1.87p 2.04p 1.77p 1.96p 7918176
25/12/2025 1.87p 2.04p 1.77p 1.96p 7918176
24/12/2025 1.87p 2.04p 1.77p 1.96p 7168176
23/12/2025 1.80p 1.97p 1.70p 1.92p 11204516
22/12/2025 1.94p 1.95p 1.77p 1.89p 5201899
19/12/2025 1.71p 1.91p 1.70p 1.89p 6614403
18/12/2025 1.65p 1.90p 1.65p 1.84p 8380703
17/12/2025 1.74p 1.78p 1.61p 1.69p 10006769
16/12/2025 1.77p 1.90p 1.65p 1.74p 10836418
15/12/2025 1.90p 1.90p 1.76p 1.78p 4365796
12/12/2025 1.86p 1.91p 1.76p 1.84p 10652814
11/12/2025 1.90p 1.95p 1.80p 1.82p 21856380
10/12/2025 1.96p 2.00p 1.90p 1.91p 11278114
09/12/2025 1.99p 2.00p 1.87p 1.96p 16585406
08/12/2025 2.09p 2.10p 1.96p 1.98p 19184326
05/12/2025 1.98p 2.10p 1.90p 2.00p 42792724
04/12/2025 2.00p 2.12p 1.71p 1.96p 149943072
03/12/2025 3.15p 3.40p 3.00p 3.40p 4687375
02/12/2025 3.10p 3.48p 3.00p 3.15p 10791056
01/12/2025 3.28p 3.28p 3.10p 3.15p 1974654
28/11/2025 3.20p 3.60p 3.10p 3.29p 4753625
27/11/2025 3.40p 3.50p 3.10p 3.24p 3930151
26/11/2025 3.11p 3.60p 3.10p 3.40p 2523399
25/11/2025 3.22p 3.29p 3.00p 3.11p 4166385
24/11/2025 3.15p 3.46p 3.10p 3.22p 5431017
21/11/2025 3.35p 3.60p 3.15p 3.35p 5495236
20/11/2025 3.40p 3.69p 3.40p 3.44p 1889358
19/11/2025 3.40p 3.69p 3.26p 3.50p 2889681
18/11/2025 3.70p 3.70p 3.25p 3.53p 3051337
17/11/2025 3.85p 3.90p 3.49p 3.57p 3891751
14/11/2025 3.51p 3.97p 3.51p 3.70p 2973654
13/11/2025 3.85p 4.10p 3.51p 3.66p 6398903
12/11/2025 3.68p 4.00p 3.50p 3.80p 6709038
11/11/2025 3.45p 3.76p 3.45p 3.70p 5980616
10/11/2025 3.67p 3.70p 3.30p 3.69p 3241096
07/11/2025 3.50p 3.72p 3.30p 3.38p 2629320
06/11/2025 3.48p 3.75p 3.30p 3.45p 2399072
05/11/2025 3.56p 3.76p 3.30p 3.41p 4144665
04/11/2025 3.42p 3.70p 3.42p 3.67p 3710159
03/11/2025 3.41p 4.00p 3.41p 3.50p 9571683
31/10/2025 3.55p 3.85p 3.35p 3.58p 7188319
30/10/2025 3.78p 4.00p 3.50p 3.83p 5505732
29/10/2025 4.00p 4.05p 3.60p 3.78p 3203586
28/10/2025 3.98p 3.98p 3.61p 3.98p 3035228
27/10/2025 4.00p 4.10p 3.60p 3.98p 9389625
24/10/2025 4.10p 4.30p 3.75p 4.05p 12815173
23/10/2025 4.26p 4.50p 4.00p 4.15p 15708586
22/10/2025 4.29p 4.65p 3.60p 4.00p 32858172
21/10/2025 2.80p 4.40p 2.75p 3.91p 52738428

*Close Price adjusted for both dividends and splits