Metals one (MET1) Share Price

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

Date Open High Low Close* Volume
20/10/2025 2.92p 3.10p 2.70p 2.90p 13977218
17/10/2025 3.10p 3.25p 2.86p 2.95p 11090140
16/10/2025 3.20p 3.30p 3.00p 3.20p 16365385
15/10/2025 3.20p 3.60p 3.15p 3.19p 15142828
14/10/2025 3.45p 3.70p 3.16p 3.45p 10151232
13/10/2025 3.79p 3.79p 3.40p 3.56p 9342782
10/10/2025 3.80p 3.85p 3.50p 3.67p 6763771
09/10/2025 3.54p 3.75p 3.35p 3.70p 5776597
08/10/2025 3.85p 3.85p 3.30p 3.62p 8676360
07/10/2025 3.70p 3.70p 3.46p 3.63p 7858326
06/10/2025 3.70p 3.98p 3.46p 3.53p 15735083
03/10/2025 3.88p 3.90p 3.39p 3.70p 8503923
02/10/2025 3.60p 3.90p 3.50p 3.70p 5472107
01/10/2025 3.68p 3.96p 3.60p 3.80p 7046160
30/09/2025 3.63p 3.86p 3.50p 3.68p 9574312
29/09/2025 3.93p 3.93p 3.64p 3.81p 5844131
26/09/2025 3.75p 3.99p 3.66p 3.76p 5238635
25/09/2025 3.75p 3.99p 3.66p 3.95p 3863169
24/09/2025 3.79p 4.00p 3.64p 3.89p 5490978
23/09/2025 3.80p 4.00p 3.73p 3.85p 9361707
22/09/2025 4.08p 4.08p 3.80p 3.88p 5522953
19/09/2025 3.85p 4.20p 3.85p 4.00p 6053702
18/09/2025 4.19p 4.20p 3.84p 3.99p 7368180
17/09/2025 3.70p 4.20p 3.50p 4.19p 13262304
16/09/2025 4.10p 4.10p 3.85p 3.62p 11858452
15/09/2025 4.10p 4.10p 3.81p 3.85p 9795789
12/09/2025 3.90p 4.25p 3.85p 3.94p 26596702
11/09/2025 4.40p 4.40p 4.06p 4.09p 5057722
10/09/2025 4.40p 4.50p 4.00p 4.06p 7897990
09/09/2025 4.09p 4.54p 3.91p 4.40p 14579902
08/09/2025 4.60p 5.00p 4.09p 4.14p 17952212
05/09/2025 4.00p 4.65p 3.76p 4.60p 18584240
04/09/2025 4.20p 4.40p 3.80p 3.96p 15144507
03/09/2025 3.90p 4.39p 3.60p 3.75p 22410876
02/09/2025 3.40p 4.01p 3.10p 3.77p 33702328
01/09/2025 3.95p 4.17p 3.10p 3.40p 33316820
29/08/2025 4.60p 4.76p 3.91p 3.95p 32614120
28/08/2025 4.43p 4.60p 4.30p 4.59p 9362725
27/08/2025 4.40p 4.76p 3.62p 4.30p 31248048
26/08/2025 4.95p 5.00p 4.24p 4.35p 44096440
22/08/2025 5.10p 5.42p 4.80p 5.00p 19246928
21/08/2025 5.09p 5.50p 4.86p 5.15p 23357656
20/08/2025 5.30p 5.40p 4.85p 4.99p 34048152
19/08/2025 5.40p 5.90p 5.10p 5.27p 48457200
18/08/2025 5.50p 5.77p 5.15p 5.40p 23480320
15/08/2025 5.40p 5.60p 4.92p 5.35p 62958168
14/08/2025 5.95p 6.15p 4.85p 5.14p 104663688
13/08/2025 8.00p 8.35p 5.50p 5.70p 131929712
12/08/2025 7.60p 8.60p 6.00p 7.45p 85370936
11/08/2025 5.70p 7.29p 5.55p 7.29p 86412432
08/08/2025 5.10p 5.60p 4.85p 5.50p 47443056
07/08/2025 5.10p 5.10p 4.73p 4.90p 17657528
06/08/2025 5.20p 5.60p 4.72p 4.97p 47552788
05/08/2025 4.68p 5.20p 4.22p 5.10p 33571696
04/08/2025 4.97p 5.50p 4.20p 4.65p 59320180
01/08/2025 5.70p 5.70p 4.60p 4.90p 38617288
31/07/2025 5.45p 5.85p 4.70p 5.50p 65410720
30/07/2025 4.89p 5.70p 4.23p 5.24p 75446384
29/07/2025 6.92p 7.75p 4.50p 4.95p 90761112
28/07/2025 8.20p 9.00p 6.00p 6.70p 94746872
25/07/2025 8.60p 9.88p 7.80p 8.10p 40842424
24/07/2025 9.88p 10.39p 7.35p 8.40p 61568612
23/07/2025 11.30p 11.65p 9.30p 9.88p 39366972
22/07/2025 12.95p 12.95p 10.20p 10.90p 48888352
21/07/2025 12.50p 13.50p 11.80p 12.70p 27551720
18/07/2025 12.50p 14.20p 11.20p 11.74p 52497584
17/07/2025 16.06p 16.80p 9.90p 11.95p 90623824
16/07/2025 15.90p 18.00p 15.00p 16.00p 41025224
15/07/2025 18.20p 19.96p 14.68p 15.20p 67079456
14/07/2025 24.57p 26.00p 16.75p 17.70p 68707016
11/07/2025 28.00p 29.60p 22.20p 25.50p 36372328
10/07/2025 26.00p 27.40p 25.60p 27.05p 29898288
09/07/2025 23.00p 25.72p 22.92p 25.20p 32556468
08/07/2025 22.10p 24.55p 21.30p 22.85p 27053720
07/07/2025 21.00p 22.35p 20.81p 21.50p 19383016
04/07/2025 20.00p 21.30p 19.90p 21.30p 13875025
03/07/2025 20.00p 20.55p 19.50p 20.35p 10279925
02/07/2025 20.60p 22.00p 19.80p 20.00p 15742756
01/07/2025 19.80p 21.00p 18.70p 19.90p 27066764
30/06/2025 17.00p 19.50p 15.51p 19.00p 26368446
27/06/2025 19.00p 19.64p 16.20p 17.67p 16935648
26/06/2025 19.60p 21.00p 17.10p 18.00p 19062972
25/06/2025 20.80p 23.00p 18.00p 19.50p 25605600
24/06/2025 17.80p 21.00p 17.00p 20.50p 27855244
23/06/2025 17.70p 18.80p 15.22p 18.00p 26751576
20/06/2025 20.05p 22.40p 15.20p 18.00p 61841980
19/06/2025 17.00p 21.00p 16.50p 20.00p 41246952
18/06/2025 14.70p 17.92p 14.50p 16.80p 36591652
17/06/2025 12.50p 16.00p 12.50p 14.79p 36220568
16/06/2025 11.50p 13.81p 10.50p 13.20p 24304464
13/06/2025 11.00p 14.00p 10.00p 11.10p 27632876
12/06/2025 9.20p 12.00p 8.66p 10.50p 34602412
11/06/2025 11.40p 13.00p 7.00p 8.50p 45505000
10/06/2025 18.50p 18.50p 11.13p 11.80p 33518424
09/06/2025 26.50p 27.00p 17.00p 17.50p 17617180
06/06/2025 28.00p 31.60p 24.00p 26.76p 10121562
05/06/2025 29.00p 30.50p 25.00p 28.00p 7044302
04/06/2025 23.95p 30.81p 23.00p 29.50p 16038469
03/06/2025 37.00p 40.00p 23.01p 24.38p 25376252
02/06/2025 41.10p 43.00p 36.00p 36.51p 6335776
30/05/2025 43.00p 43.40p 38.60p 41.00p 3201092
29/05/2025 42.90p 43.99p 40.60p 41.98p 2982501
28/05/2025 42.00p 43.00p 40.01p 41.00p 3269149
27/05/2025 44.26p 44.40p 28.40p 40.01p 11155432
23/05/2025 43.99p 47.00p 41.01p 43.00p 8777763
22/05/2025 42.00p 44.00p 40.50p 43.50p 3867936
21/05/2025 44.00p 47.00p 39.21p 41.00p 5217631
20/05/2025 39.75p 47.00p 39.50p 43.50p 8574895
19/05/2025 46.00p 46.35p 31.88p 39.50p 26272676
16/05/2025 47.00p 55.00p 45.00p 48.00p 21698620
15/05/2025 40.00p 50.00p 40.00p 48.50p 17443598
14/05/2025 37.00p 42.00p 36.38p 40.72p 12487670
13/05/2025 34.00p 37.40p 33.33p 36.75p 8005573
12/05/2025 31.00p 35.00p 30.75p 33.85p 5814115
09/05/2025 30.50p 32.50p 29.01p 30.75p 4513790
08/05/2025 33.00p 35.40p 29.01p 29.75p 9942280
07/05/2025 29.00p 35.00p 28.80p 32.60p 9003360
06/05/2025 27.00p 30.60p 27.00p 28.90p 6836279
02/05/2025 27.00p 29.00p 25.20p 25.80p 3279059
01/05/2025 29.00p 30.60p 25.80p 27.50p 4292420
30/04/2025 29.60p 32.00p 26.00p 29.00p 6166575
29/04/2025 27.60p 30.60p 25.00p 29.60p 10754759
28/04/2025 19.50p 27.00p 19.10p 27.00p 9727004
25/04/2025 17.00p 21.00p 15.80p 19.00p 4788399
24/04/2025 15.00p 18.00p 14.00p 15.50p 4099793
23/04/2025 10.20p 16.00p 10.20p 13.90p 1980308
22/04/2025 20.00p 22.00p 10.00p 10.00p 1950449
17/04/2025 21.40p 23.00p 20.00p 20.50p 1271987
16/04/2025 24.80p 25.00p 18.00p 21.80p 2308789
15/04/2025 25.00p 27.00p 23.00p 24.70p 2212190
14/04/2025 26.60p 32.00p 24.00p 26.50p 2209499
11/04/2025 23.00p 28.00p 21.00p 26.00p 1224808
10/04/2025 17.50p 23.00p 16.00p 22.00p 1131893
09/04/2025 17.50p 20.00p 15.50p 16.25p 254766
08/04/2025 19.50p 22.00p 18.50p 19.25p 725276
07/04/2025 20.40p 22.00p 18.00p 20.75p 355151
04/04/2025 16.00p 21.60p 15.00p 20.20p 1717871
03/04/2025 16.40p 16.40p 15.00p 15.50p 182699
02/04/2025 15.00p 16.50p 13.00p 15.00p 1626784
01/04/2025 16.10p 18.00p 14.00p 15.00p 630162
31/03/2025 18.00p 23.60p 15.00p 16.50p 1555505
28/03/2025 15.00p 24.00p 15.00p 21.50p 1925574
27/03/2025 12.00p 15.00p 11.55p 14.00p 567129
26/03/2025 8.00p 11.27p 7.00p 10.75p 775559
25/03/2025 1.00p 1.25p 0.85p 1.08p 6793846
24/03/2025 0.88p 1.00p 0.81p 0.90p 3665592
21/03/2025 0.85p 1.00p 0.85p 0.90p 432958
20/03/2025 0.90p 1.00p 0.85p 0.93p 48358
19/03/2025 0.90p 1.00p 0.85p 0.93p 529178
18/03/2025 0.90p 1.00p 0.85p 0.90p 1419557
17/03/2025 0.95p 1.00p 0.85p 0.95p 1441142
14/03/2025 0.90p 0.93p 0.79p 0.90p 3790582
13/03/2025 1.03p 1.05p 0.90p 0.90p 1066537
12/03/2025 1.03p 1.05p 1.00p 1.03p 2715762
11/03/2025 1.13p 1.25p 1.00p 1.05p 10687457
10/03/2025 1.03p 1.30p 0.95p 1.17p 7592380
07/03/2025 0.80p 1.15p 0.75p 1.03p 8578480
06/03/2025 0.70p 0.85p 0.65p 0.80p 2491807
05/03/2025 0.58p 0.75p 0.50p 0.73p 9560931
04/03/2025 0.55p 0.62p 0.50p 0.58p 3647005
03/03/2025 0.45p 0.60p 0.40p 0.50p 4280561
28/02/2025 0.43p 0.50p 0.40p 0.45p 1663579
27/02/2025 0.40p 0.45p 0.39p 0.40p 391938
26/02/2025 0.40p 0.42p 0.35p 0.40p 503762
25/02/2025 0.43p 0.45p 0.35p 0.40p 3712572
24/02/2025 0.35p 0.43p 0.35p 0.43p 4093168
21/02/2025 0.38p 0.40p 0.34p 0.35p 5538153
20/02/2025 0.35p 0.40p 0.35p 0.38p 5421674
19/02/2025 0.35p 0.37p 0.32p 0.35p 734636
18/02/2025 0.35p 0.40p 0.31p 0.35p 4062506
17/02/2025 0.28p 0.39p 0.25p 0.35p 4879660
14/02/2025 0.28p 0.30p 0.26p 0.28p 2898682
13/02/2025 0.28p 0.30p 0.25p 0.28p 448099
12/02/2025 0.25p 0.30p 0.24p 0.25p 3105060
11/02/2025 0.25p 0.28p 0.24p 0.25p 9289
10/02/2025 0.25p 0.30p 0.25p 0.25p 504647
07/02/2025 0.25p 0.28p 0.25p 0.25p 9288
06/02/2025 0.23p 0.25p 0.23p 0.25p 818914
05/02/2025 0.23p 0.23p 0.21p 0.23p 0
04/02/2025 0.23p 0.25p 0.20p 0.24p 10123507
03/02/2025 0.28p 0.30p 0.23p 0.23p 3059119
31/01/2025 0.28p 0.30p 0.18p 0.25p 16202735
30/01/2025 0.43p 0.43p 0.37p 0.43p 874777
29/01/2025 0.38p 0.45p 0.35p 0.43p 5699451
28/01/2025 0.40p 0.40p 0.35p 0.38p 508260
27/01/2025 0.40p 0.41p 0.37p 0.40p 1300832
24/01/2025 0.40p 0.41p 0.37p 0.40p 111059
23/01/2025 0.40p 0.40p 0.38p 0.40p 0
22/01/2025 0.40p 0.45p 0.35p 0.40p 24943
21/01/2025 0.40p 0.45p 0.37p 0.40p 257031
20/01/2025 0.40p 0.45p 0.35p 0.40p 15991
17/01/2025 0.40p 0.41p 0.40p 0.40p 25000
16/01/2025 0.40p 0.45p 0.37p 0.40p 946520
15/01/2025 0.38p 0.47p 0.35p 0.40p 1747530
14/01/2025 0.39p 0.40p 0.38p 0.38p 326478
13/01/2025 0.43p 0.45p 0.39p 0.39p 731503
10/01/2025 0.43p 0.43p 0.42p 0.43p 0
09/01/2025 0.43p 0.45p 0.40p 0.43p 365897
08/01/2025 0.43p 0.43p 0.40p 0.43p 4895
07/01/2025 0.43p 0.45p 0.40p 0.43p 9986

*Close Price adjusted for both dividends and splits