Metro Bank Holdings (MTRO) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Metro Bank Holdings

Date Open High Low Close* Volume
25/04/2024 33.55p 34.30p 32.95p 32.95p 1555062
24/04/2024 33.50p 33.50p 32.05p 33.20p 798615
23/04/2024 33.50p 33.50p 32.25p 33.05p 1130854
22/04/2024 32.60p 32.90p 31.30p 32.70p 505902
19/04/2024 32.55p 32.55p 30.50p 31.95p 538228
18/04/2024 31.40p 32.15p 30.60p 31.25p 719195
17/04/2024 31.55p 33.30p 31.15p 31.15p 555296
16/04/2024 32.35p 34.00p 31.65p 32.50p 408377
15/04/2024 33.10p 33.80p 31.81p 32.40p 1842935
12/04/2024 33.65p 35.10p 33.00p 33.00p 1754067
11/04/2024 34.00p 34.65p 33.65p 34.25p 3193708
10/04/2024 32.40p 34.55p 32.40p 33.85p 3363081
09/04/2024 32.55p 33.85p 31.80p 33.00p 1809258
08/04/2024 31.30p 32.55p 30.45p 32.05p 1596610
05/04/2024 30.90p 32.15p 29.55p 30.55p 3802862
04/04/2024 30.35p 33.00p 30.30p 32.00p 2498243
03/04/2024 30.10p 32.15p 30.10p 31.55p 523993
02/04/2024 31.50p 32.90p 30.60p 31.50p 1868711
28/03/2024 30.85p 33.00p 30.85p 32.25p 559369
27/03/2024 31.55p 33.10p 31.51p 32.10p 1566704
26/03/2024 30.20p 31.90p 29.90p 31.75p 1518962
25/03/2024 29.50p 31.45p 29.50p 29.95p 647012
22/03/2024 29.50p 31.25p 29.50p 30.00p 990981
21/03/2024 29.50p 30.95p 28.50p 30.20p 3472854
20/03/2024 30.80p 30.80p 28.80p 29.05p 1693092
19/03/2024 30.80p 30.95p 28.30p 28.80p 3426942
18/03/2024 32.05p 32.85p 30.15p 30.15p 2587715
15/03/2024 33.05p 34.90p 32.60p 32.60p 5416565
14/03/2024 32.75p 34.95p 32.40p 33.25p 992736
13/03/2024 35.00p 35.95p 31.30p 32.70p 5494152
12/03/2024 35.15p 35.25p 34.10p 34.40p 2122607
11/03/2024 33.45p 35.10p 33.45p 33.95p 1243026
08/03/2024 35.10p 35.90p 33.50p 34.25p 2224986
07/03/2024 35.60p 35.72p 34.85p 34.90p 677081
06/03/2024 34.95p 35.85p 34.95p 35.45p 336456
05/03/2024 35.10p 35.95p 35.00p 35.20p 1179326
04/03/2024 36.65p 37.85p 35.60p 36.00p 1577591
01/03/2024 34.70p 36.50p 34.70p 36.25p 1777531
29/02/2024 34.60p 35.65p 33.84p 34.90p 1103088
28/02/2024 34.95p 34.95p 34.05p 34.25p 592701
27/02/2024 35.20p 35.80p 34.60p 34.65p 444345
26/02/2024 35.95p 36.60p 34.85p 35.15p 516477
23/02/2024 37.00p 37.40p 36.15p 36.60p 670617
22/02/2024 36.00p 37.65p 35.85p 36.70p 544363
21/02/2024 38.70p 38.70p 35.67p 37.00p 1224238
20/02/2024 37.85p 38.33p 36.25p 37.50p 946949
19/02/2024 36.00p 38.50p 36.00p 37.00p 892681
16/02/2024 34.25p 37.55p 34.25p 37.35p 1576453
15/02/2024 35.10p 36.10p 34.05p 35.55p 860619
14/02/2024 34.50p 35.35p 34.05p 35.00p 576133
13/02/2024 34.65p 35.00p 33.25p 34.00p 875281
12/02/2024 31.70p 34.60p 31.45p 33.65p 901974
09/02/2024 33.35p 34.90p 31.60p 31.70p 1219928
08/02/2024 33.90p 34.75p 33.35p 33.35p 462176
07/02/2024 34.30p 36.00p 33.75p 34.10p 454533
06/02/2024 36.10p 36.20p 33.80p 34.15p 834984
05/02/2024 34.55p 35.60p 33.86p 34.15p 681502
02/02/2024 34.45p 35.70p 33.50p 35.40p 953352
01/02/2024 35.65p 36.45p 34.00p 34.25p 1379321
31/01/2024 36.20p 37.60p 35.50p 35.60p 792091
30/01/2024 38.25p 38.35p 35.95p 36.15p 752935
29/01/2024 38.50p 38.95p 37.35p 37.55p 502192
26/01/2024 37.40p 38.90p 37.20p 37.40p 753873
25/01/2024 37.05p 38.95p 37.05p 38.30p 836714
24/01/2024 37.05p 37.70p 36.00p 37.35p 483812
23/01/2024 36.90p 38.00p 35.00p 36.20p 1294095
22/01/2024 38.00p 39.10p 35.50p 35.60p 3217299
19/01/2024 38.85p 39.20p 38.10p 38.25p 879147
18/01/2024 38.50p 38.95p 38.00p 38.10p 3022120
17/01/2024 35.60p 38.35p 35.60p 38.00p 474390
16/01/2024 35.00p 37.43p 35.00p 37.15p 1658602
15/01/2024 38.35p 38.45p 35.05p 36.25p 755760
12/01/2024 36.50p 37.55p 35.85p 36.00p 1138824
11/01/2024 38.50p 38.50p 36.65p 37.05p 1694738
10/01/2024 38.05p 39.35p 37.00p 38.05p 2027576
09/01/2024 39.90p 40.00p 38.35p 39.50p 600156
08/01/2024 41.95p 41.95p 39.50p 40.00p 813354
05/01/2024 40.00p 41.10p 40.00p 40.50p 1326652
04/01/2024 40.75p 40.75p 39.55p 40.00p 1008222
03/01/2024 41.00p 41.50p 38.80p 39.55p 2111845
02/01/2024 37.00p 40.00p 37.00p 40.00p 1349990
29/12/2023 37.50p 39.15p 36.70p 37.00p 731242
28/12/2023 37.15p 38.85p 35.75p 37.50p 595551
27/12/2023 35.05p 36.57p 34.25p 36.20p 1099257
22/12/2023 34.80p 36.65p 34.80p 34.80p 446598
21/12/2023 35.10p 36.15p 33.10p 35.00p 626712
20/12/2023 36.10p 37.45p 35.00p 35.00p 967312
19/12/2023 37.30p 37.55p 35.10p 35.50p 790624
18/12/2023 36.20p 37.65p 35.55p 36.20p 926241
15/12/2023 35.60p 37.05p 35.20p 36.40p 2682985
14/12/2023 35.00p 36.40p 34.90p 35.65p 1055648
13/12/2023 36.25p 37.00p 35.00p 35.60p 928604
12/12/2023 37.15p 37.15p 36.05p 36.40p 601326
11/12/2023 37.50p 39.00p 35.90p 36.65p 1322464
08/12/2023 38.75p 39.53p 37.05p 37.30p 1248674
07/12/2023 38.85p 39.45p 37.65p 38.00p 410278
06/12/2023 39.95p 40.00p 38.25p 38.40p 415636
05/12/2023 38.30p 41.00p 36.00p 38.20p 244676
04/12/2023 39.70p 40.85p 37.75p 38.85p 941646
01/12/2023 39.55p 39.98p 38.35p 39.25p 1910331
30/11/2023 40.00p 42.20p 38.90p 39.50p 6034806
29/11/2023 39.30p 40.25p 37.90p 38.60p 897202
28/11/2023 41.50p 42.95p 37.95p 39.45p 1681615
27/11/2023 38.75p 43.95p 37.99p 40.85p 3572399
24/11/2023 39.30p 41.60p 37.95p 38.95p 390679
23/11/2023 38.35p 40.30p 38.25p 38.35p 78731
22/11/2023 39.85p 40.90p 38.05p 39.00p 715279
21/11/2023 37.00p 39.45p 37.00p 38.90p 861212
20/11/2023 40.40p 41.95p 37.35p 39.00p 1401714
17/11/2023 40.00p 42.10p 39.40p 40.40p 1689343
16/11/2023 42.50p 42.95p 40.00p 40.15p 461759
15/11/2023 40.95p 42.95p 39.80p 42.30p 1281397
14/11/2023 40.95p 42.35p 39.55p 41.00p 864704
13/11/2023 40.05p 42.85p 40.00p 41.00p 794089
10/11/2023 42.00p 43.70p 39.70p 41.00p 1250057
09/11/2023 42.95p 45.56p 40.55p 43.00p 1021818
08/11/2023 42.90p 43.85p 40.55p 42.70p 252810
07/11/2023 40.00p 44.40p 40.00p 43.00p 1372306
06/11/2023 40.40p 42.95p 36.00p 42.55p 1199425
03/11/2023 40.85p 41.50p 36.00p 40.60p 11915119
02/11/2023 41.90p 43.09p 40.75p 40.85p 1637921
01/11/2023 42.50p 44.00p 41.00p 41.70p 683180
31/10/2023 43.00p 43.45p 41.00p 43.00p 394866
30/10/2023 44.95p 45.60p 41.20p 41.95p 574057
27/10/2023 44.00p 47.30p 41.02p 42.05p 865933
26/10/2023 42.00p 44.40p 39.25p 42.00p 1132304
25/10/2023 42.30p 44.55p 40.20p 43.80p 743484
24/10/2023 45.00p 47.20p 42.15p 44.00p 1209826
23/10/2023 45.00p 47.45p 42.05p 46.00p 615401
20/10/2023 46.40p 47.00p 44.00p 44.00p 853458
19/10/2023 48.00p 48.05p 44.20p 46.35p 1424781
18/10/2023 43.05p 47.95p 42.90p 47.00p 2067836
17/10/2023 44.70p 47.15p 42.25p 44.75p 830724
16/10/2023 48.00p 48.15p 38.00p 45.00p 3358400
13/10/2023 47.95p 48.80p 45.00p 45.00p 2109269
12/10/2023 50.00p 51.70p 46.45p 47.00p 1742731
11/10/2023 50.00p 51.90p 48.55p 50.00p 2924173
10/10/2023 49.70p 56.90p 48.30p 49.85p 6894315
09/10/2023 53.00p 59.50p 45.50p 50.20p 17898626
06/10/2023 38.35p 52.00p 36.15p 45.25p 18383632
05/10/2023 38.00p 50.00p 34.00p 37.50p 23278520
04/10/2023 51.00p 52.30p 47.88p 50.50p 1658853
03/10/2023 55.10p 56.00p 51.30p 52.20p 1424985
02/10/2023 58.90p 61.40p 55.10p 55.70p 2939129
29/09/2023 58.70p 61.40p 57.40p 58.40p 3098042
28/09/2023 59.50p 62.80p 58.00p 58.70p 1796277
27/09/2023 60.90p 66.60p 59.77p 60.00p 2588761
26/09/2023 58.00p 64.50p 57.75p 60.80p 3973124
25/09/2023 62.00p 63.50p 57.85p 58.50p 2601195
22/09/2023 64.50p 67.60p 62.50p 62.50p 2645378
21/09/2023 68.00p 68.60p 64.10p 65.00p 1758901
20/09/2023 70.00p 70.76p 67.70p 68.00p 2541252
19/09/2023 71.50p 72.40p 70.18p 70.30p 979798
18/09/2023 74.00p 75.50p 71.00p 71.50p 2071475
15/09/2023 78.30p 80.61p 75.00p 75.00p 1964879
14/09/2023 82.00p 85.00p 77.00p 78.30p 1002145
13/09/2023 80.00p 86.70p 77.90p 80.00p 2241222
12/09/2023 97.40p 97.40p 80.10p 80.30p 3259631
11/09/2023 101.00p 103.80p 99.30p 101.40p 349175
08/09/2023 100.20p 103.00p 95.10p 102.00p 205413
07/09/2023 97.20p 102.80p 95.10p 99.50p 294662
06/09/2023 99.80p 102.80p 97.40p 100.80p 59216
05/09/2023 100.80p 103.00p 97.10p 100.60p 218931
04/09/2023 103.00p 106.20p 96.50p 99.30p 1127795
01/09/2023 103.00p 106.19p 102.20p 102.80p 116123
31/08/2023 102.60p 106.85p 101.38p 103.80p 210926
30/08/2023 105.00p 107.80p 102.72p 103.00p 68601
29/08/2023 103.00p 106.00p 101.06p 103.60p 138353
25/08/2023 104.60p 107.40p 100.80p 103.60p 77018
24/08/2023 105.00p 107.80p 102.25p 104.20p 47561
23/08/2023 106.40p 110.60p 103.00p 103.60p 265073
22/08/2023 108.00p 110.00p 105.00p 108.60p 672766
21/08/2023 102.20p 106.91p 101.40p 105.00p 129482
18/08/2023 103.20p 105.80p 102.20p 104.00p 117576
17/08/2023 101.00p 108.80p 101.00p 103.00p 156121
16/08/2023 104.00p 104.80p 101.20p 103.20p 101179
15/08/2023 104.20p 108.80p 102.78p 102.80p 125520
14/08/2023 109.00p 109.00p 105.00p 105.20p 72252
11/08/2023 108.00p 109.80p 104.20p 106.80p 152546
10/08/2023 112.80p 112.80p 105.20p 108.40p 72606
09/08/2023 109.40p 110.80p 105.20p 110.00p 575912
08/08/2023 107.80p 112.40p 105.20p 110.00p 246696
07/08/2023 109.20p 111.80p 105.20p 108.20p 138962
04/08/2023 118.00p 118.00p 109.40p 110.40p 179451
03/08/2023 111.80p 114.79p 110.20p 112.40p 189679
02/08/2023 114.00p 117.52p 111.40p 112.20p 136707
01/08/2023 120.00p 123.00p 113.20p 115.40p 285363
31/07/2023 117.80p 120.00p 112.00p 118.20p 267857
28/07/2023 116.40p 117.80p 110.20p 117.20p 338600
27/07/2023 117.40p 119.80p 111.40p 115.00p 270213
26/07/2023 117.80p 119.50p 115.20p 117.00p 115988
25/07/2023 116.40p 119.18p 111.20p 118.00p 245144
24/07/2023 118.80p 119.40p 115.05p 117.00p 419098
21/07/2023 119.20p 120.00p 117.60p 119.40p 101418
20/07/2023 119.60p 120.00p 116.20p 119.40p 669923
19/07/2023 118.60p 120.00p 116.92p 119.00p 214594
18/07/2023 117.80p 119.80p 116.20p 118.00p 163072
17/07/2023 124.00p 124.00p 116.20p 116.40p 214757
14/07/2023 125.00p 125.00p 120.00p 120.40p 322983
13/07/2023 121.80p 125.00p 119.20p 124.40p 114168

*Close Price adjusted for both dividends and splits