Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
19/06/2025 125.40p 130.80p 125.20p 125.80p 604170
18/06/2025 132.00p 132.00p 124.76p 127.40p 1255565
17/06/2025 135.00p 135.00p 125.20p 130.00p 2263969
16/06/2025 126.20p 132.80p 118.40p 132.80p 8073424
13/06/2025 108.40p 116.40p 108.40p 112.20p 545203
12/06/2025 110.00p 112.20p 109.40p 112.00p 999875
11/06/2025 110.00p 114.40p 110.00p 112.40p 455560
10/06/2025 115.00p 117.00p 110.80p 114.20p 2889614
09/06/2025 112.40p 116.00p 112.40p 114.80p 565245
06/06/2025 114.20p 116.40p 110.00p 114.40p 663502
05/06/2025 112.20p 114.80p 110.20p 111.80p 690510
04/06/2025 113.20p 117.60p 110.00p 112.20p 1244274
03/06/2025 110.40p 117.40p 110.40p 115.20p 564938
02/06/2025 111.60p 116.80p 111.60p 115.00p 606799
30/05/2025 114.00p 116.00p 110.60p 116.00p 2645121
29/05/2025 116.40p 119.92p 114.20p 114.60p 321889
28/05/2025 119.80p 123.00p 114.00p 116.40p 646435
27/05/2025 120.00p 121.60p 117.80p 118.60p 1025969
23/05/2025 115.00p 120.80p 114.73p 117.80p 998125
22/05/2025 115.00p 122.40p 115.00p 118.40p 611837
21/05/2025 121.00p 121.03p 117.00p 117.60p 880228
20/05/2025 119.20p 123.40p 118.20p 120.80p 1107854
19/05/2025 116.40p 123.80p 115.40p 120.40p 1259332
16/05/2025 122.00p 122.00p 117.00p 118.00p 1173601
15/05/2025 116.40p 123.80p 116.40p 120.60p 2159028
14/05/2025 115.00p 123.00p 114.80p 117.00p 7208566
13/05/2025 111.60p 116.40p 107.80p 116.40p 2129608
12/05/2025 109.20p 113.40p 107.60p 110.60p 1301837
09/05/2025 105.60p 112.00p 105.40p 111.00p 1537416
08/05/2025 101.40p 110.80p 101.40p 108.20p 3732453
07/05/2025 104.60p 105.80p 98.90p 104.20p 1613423
06/05/2025 98.70p 104.20p 98.00p 103.80p 983140
02/05/2025 98.00p 103.80p 98.00p 102.20p 844770
01/05/2025 102.00p 103.80p 99.00p 100.00p 602599
30/04/2025 98.10p 105.00p 98.10p 100.60p 787336
29/04/2025 96.90p 103.20p 96.10p 103.20p 1279564
28/04/2025 95.20p 99.10p 94.70p 97.10p 1599619
25/04/2025 93.20p 95.80p 92.02p 94.40p 907778
24/04/2025 91.90p 95.00p 89.25p 93.50p 2441683
23/04/2025 91.60p 94.90p 91.60p 92.60p 946884
22/04/2025 92.40p 94.90p 89.30p 90.60p 407528
17/04/2025 91.90p 93.90p 89.60p 92.40p 476804
16/04/2025 93.50p 98.50p 90.50p 92.60p 864362
15/04/2025 90.00p 95.00p 87.00p 93.40p 1844885
14/04/2025 90.00p 91.60p 83.10p 91.20p 751039
11/04/2025 86.10p 87.60p 83.10p 87.10p 317542
10/04/2025 87.00p 89.90p 84.10p 86.10p 1190095
09/04/2025 81.90p 86.00p 80.91p 82.80p 1749619
08/04/2025 82.00p 87.80p 80.10p 86.10p 1078884
07/04/2025 84.50p 84.50p 76.40p 81.10p 2157394
04/04/2025 88.00p 92.37p 82.00p 84.50p 3769100
03/04/2025 88.60p 92.60p 88.10p 90.20p 540978
02/04/2025 94.00p 94.00p 88.40p 91.90p 356529
01/04/2025 89.90p 93.50p 86.10p 91.40p 641240
31/03/2025 89.00p 93.60p 88.65p 89.10p 878153
28/03/2025 94.70p 94.70p 90.20p 91.30p 557627
27/03/2025 94.10p 95.30p 90.70p 93.20p 852442
26/03/2025 94.20p 96.40p 89.50p 94.80p 1192009
25/03/2025 90.00p 94.00p 89.20p 93.80p 899487
24/03/2025 89.30p 93.40p 89.30p 89.50p 1089300
21/03/2025 90.10p 93.50p 89.40p 91.00p 1213901
20/03/2025 91.30p 94.90p 89.30p 91.40p 696456
19/03/2025 90.00p 93.80p 89.50p 93.20p 621349
18/03/2025 90.10p 92.69p 89.80p 90.10p 1203133
17/03/2025 93.50p 94.30p 90.40p 91.80p 1362141
14/03/2025 95.00p 95.00p 91.10p 92.20p 398160
13/03/2025 96.00p 97.10p 91.30p 92.80p 1363191
12/03/2025 90.00p 97.80p 85.80p 94.60p 2742745
11/03/2025 89.50p 89.90p 84.50p 88.00p 1655585
10/03/2025 85.00p 90.00p 85.00p 86.80p 1121491
07/03/2025 88.00p 89.30p 83.40p 88.90p 1384654
06/03/2025 85.80p 88.50p 83.90p 84.60p 728210
05/03/2025 82.00p 88.20p 82.00p 86.90p 1713837
04/03/2025 83.00p 85.40p 82.00p 84.50p 2761999
03/03/2025 88.70p 88.90p 80.50p 83.00p 4964194
28/02/2025 89.80p 92.60p 88.40p 88.70p 10030101
27/02/2025 101.20p 101.32p 84.00p 89.70p 5635440
26/02/2025 93.00p 100.60p 92.00p 97.80p 1801937
25/02/2025 95.80p 100.00p 92.29p 93.80p 960202
24/02/2025 95.00p 99.00p 95.00p 96.40p 1291459
21/02/2025 99.00p 101.67p 95.20p 96.90p 987964
20/02/2025 98.00p 101.00p 98.00p 99.50p 528381
19/02/2025 98.30p 101.20p 98.10p 99.90p 605274
18/02/2025 101.40p 104.00p 98.20p 100.60p 945524
17/02/2025 100.80p 104.80p 98.80p 102.40p 525963
14/02/2025 98.00p 105.00p 98.00p 100.60p 1250223
13/02/2025 103.60p 105.20p 99.40p 100.00p 1356752
12/02/2025 101.40p 106.80p 101.00p 103.80p 1348110
11/02/2025 104.40p 107.00p 102.00p 103.80p 1065438
10/02/2025 102.40p 106.80p 102.40p 103.80p 1231187
07/02/2025 104.80p 106.00p 102.60p 105.20p 1548694
06/02/2025 102.80p 106.00p 99.19p 102.60p 1789567
05/02/2025 100.60p 102.87p 98.00p 101.80p 1153035
04/02/2025 96.40p 99.60p 96.40p 98.40p 520831
03/02/2025 101.60p 101.60p 97.50p 98.20p 1217383
31/01/2025 100.00p 103.00p 100.00p 102.20p 1022223
30/01/2025 102.60p 102.80p 97.30p 101.00p 1584796
29/01/2025 98.00p 99.90p 96.60p 99.10p 866598
28/01/2025 93.00p 98.00p 91.70p 97.80p 985921
27/01/2025 93.90p 95.80p 93.40p 93.60p 620613
24/01/2025 97.00p 97.00p 93.60p 94.80p 411322
23/01/2025 91.70p 96.90p 91.70p 96.40p 1314291
22/01/2025 95.00p 95.70p 92.40p 92.50p 574259
21/01/2025 92.00p 97.40p 90.30p 94.30p 1746062
20/01/2025 91.60p 92.90p 90.70p 92.50p 695053
17/01/2025 91.00p 93.00p 90.80p 91.30p 1050224
16/01/2025 92.50p 95.00p 91.20p 92.50p 981212
15/01/2025 93.00p 94.60p 90.40p 94.00p 1370825
14/01/2025 89.20p 92.00p 89.20p 90.30p 1061640
13/01/2025 92.20p 92.90p 89.90p 90.20p 913773
10/01/2025 90.00p 95.43p 90.00p 91.00p 1450812
09/01/2025 90.80p 95.00p 89.80p 93.50p 1278970
08/01/2025 93.90p 98.80p 91.30p 91.30p 1529108
07/01/2025 95.00p 97.10p 93.60p 94.00p 851047
06/01/2025 101.80p 101.80p 95.40p 96.50p 1184743
03/01/2025 98.00p 100.60p 93.60p 99.70p 1406884
02/01/2025 93.30p 97.00p 92.30p 96.30p 1099795
31/12/2024 93.00p 95.10p 90.30p 94.20p 381006
30/12/2024 90.20p 94.70p 90.20p 93.10p 567578
27/12/2024 96.00p 96.00p 90.30p 93.80p 1449352
24/12/2024 91.90p 95.90p 91.90p 95.80p 305390
23/12/2024 100.00p 101.00p 92.70p 92.90p 1325621
20/12/2024 95.10p 99.90p 95.10p 99.90p 2591301
19/12/2024 95.00p 97.05p 92.70p 96.40p 2324933
18/12/2024 89.20p 95.90p 88.10p 94.30p 2556533
17/12/2024 91.30p 94.70p 87.50p 88.30p 2462135
16/12/2024 90.80p 93.40p 90.20p 91.00p 575077
13/12/2024 93.00p 93.00p 90.00p 90.90p 736328
12/12/2024 91.60p 94.00p 90.60p 92.00p 376857
11/12/2024 94.50p 95.20p 92.00p 92.50p 858677
10/12/2024 89.10p 95.00p 88.30p 94.00p 1789493
09/12/2024 90.00p 95.50p 89.70p 91.50p 1960325
06/12/2024 95.10p 95.80p 90.50p 93.00p 1431339
05/12/2024 97.00p 97.50p 90.20p 92.50p 5423621
04/12/2024 99.00p 99.40p 96.00p 96.30p 1980209
03/12/2024 101.00p 101.00p 97.03p 98.50p 1831767
02/12/2024 104.60p 106.80p 99.98p 100.60p 1135720
29/11/2024 102.00p 104.40p 100.40p 103.80p 710086
28/11/2024 102.00p 102.00p 97.10p 101.20p 775063
27/11/2024 102.40p 106.20p 96.30p 99.60p 2755973
26/11/2024 107.00p 108.69p 102.40p 102.80p 2333330
25/11/2024 103.00p 107.99p 100.80p 107.00p 2567431
22/11/2024 100.00p 102.00p 96.40p 102.00p 2298306
21/11/2024 94.10p 103.00p 93.00p 101.60p 12409191
20/11/2024 90.00p 93.90p 89.39p 93.70p 821888
19/11/2024 86.60p 91.90p 86.60p 90.80p 763120
18/11/2024 89.40p 92.30p 85.70p 90.30p 1225198
15/11/2024 90.00p 92.60p 88.10p 88.70p 1793911
14/11/2024 94.90p 95.90p 87.60p 90.00p 4015275
13/11/2024 87.20p 96.00p 85.20p 96.00p 5282987
12/11/2024 82.00p 88.44p 81.30p 86.40p 4537167
11/11/2024 82.40p 87.55p 78.60p 84.50p 2435622
08/11/2024 80.00p 82.40p 76.10p 82.40p 965036
07/11/2024 77.90p 79.60p 76.20p 78.20p 915619
06/11/2024 79.00p 79.70p 76.80p 77.90p 890147
05/11/2024 75.00p 78.21p 75.00p 77.60p 1027598
04/11/2024 75.00p 78.00p 75.00p 76.10p 595457
01/11/2024 77.90p 78.00p 75.70p 76.50p 2163091
31/10/2024 75.00p 77.50p 71.10p 77.30p 1872399
30/10/2024 69.00p 75.00p 69.00p 74.80p 1778767
29/10/2024 69.00p 71.10p 68.80p 70.40p 827619
28/10/2024 69.00p 70.90p 68.70p 70.10p 419615
25/10/2024 69.10p 72.50p 69.00p 70.00p 452109
24/10/2024 70.90p 71.40p 69.10p 70.00p 495176
23/10/2024 69.00p 71.30p 69.00p 70.00p 300026
22/10/2024 70.60p 71.80p 69.90p 70.00p 551501
21/10/2024 74.00p 74.00p 71.00p 71.40p 943444
18/10/2024 69.90p 73.90p 67.61p 73.80p 1446538
17/10/2024 70.30p 71.50p 67.10p 71.50p 711373
16/10/2024 69.00p 70.23p 67.80p 69.70p 1104851
15/10/2024 69.00p 69.00p 66.10p 68.50p 587786
14/10/2024 66.10p 68.90p 66.10p 67.80p 431020
11/10/2024 68.40p 71.20p 66.30p 68.60p 969086
10/10/2024 69.00p 71.70p 68.01p 68.40p 2221707
09/10/2024 70.00p 70.00p 66.20p 69.00p 464860
08/10/2024 68.00p 69.20p 67.40p 68.10p 452928
07/10/2024 68.50p 69.50p 67.00p 68.50p 682710
04/10/2024 67.80p 69.00p 66.10p 68.70p 952444
03/10/2024 66.70p 69.00p 66.00p 67.20p 322142
02/10/2024 70.80p 70.80p 66.20p 66.90p 527979
01/10/2024 67.60p 69.90p 67.00p 67.60p 304559
30/09/2024 70.00p 70.00p 65.50p 68.00p 939261
27/09/2024 67.50p 68.40p 66.08p 68.40p 931628
26/09/2024 66.60p 68.10p 66.30p 67.00p 303897
25/09/2024 68.10p 69.80p 66.90p 67.00p 976573
24/09/2024 68.10p 71.10p 67.90p 68.80p 916213
23/09/2024 69.00p 71.60p 67.00p 69.90p 1289632
20/09/2024 65.50p 68.60p 64.10p 68.30p 1247194
19/09/2024 66.00p 67.00p 63.20p 64.40p 527952
18/09/2024 65.50p 66.00p 64.10p 65.00p 736840
17/09/2024 67.00p 67.00p 64.70p 64.90p 548768
16/09/2024 65.80p 67.00p 63.20p 65.90p 538216
13/09/2024 64.00p 67.30p 64.00p 65.80p 580265
12/09/2024 63.00p 67.20p 63.00p 65.60p 1448342
11/09/2024 68.60p 71.90p 63.00p 63.10p 2408532
10/09/2024 69.00p 71.80p 69.00p 69.50p 801723
09/09/2024 68.00p 71.10p 68.00p 70.00p 985755
06/09/2024 69.80p 70.72p 68.80p 69.80p 2234436
05/09/2024 70.40p 73.70p 67.30p 70.00p 4322784
04/09/2024 67.50p 71.80p 65.10p 70.00p 4410310

*Close Price adjusted for both dividends and splits