Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
03/09/2024 65.60p 70.00p 62.00p 67.00p 4092973
02/09/2024 61.70p 66.50p 60.30p 64.70p 3225749
30/08/2024 61.90p 63.20p 59.00p 61.00p 771693
29/08/2024 60.80p 62.30p 59.70p 62.00p 1307458
28/08/2024 60.00p 61.10p 58.20p 60.00p 1320663
27/08/2024 60.00p 61.10p 58.20p 59.50p 985937
23/08/2024 60.00p 60.80p 57.10p 60.00p 1057408
22/08/2024 59.40p 60.50p 56.00p 59.50p 1066202
21/08/2024 56.90p 59.20p 55.00p 58.90p 1482970
20/08/2024 53.70p 56.80p 53.70p 56.80p 565673
19/08/2024 53.70p 56.90p 53.70p 55.10p 594938
16/08/2024 55.00p 55.60p 52.90p 55.00p 489072
15/08/2024 52.00p 54.90p 52.00p 54.70p 1264089
14/08/2024 57.00p 57.40p 52.94p 53.60p 2935217
13/08/2024 57.00p 59.60p 55.80p 56.40p 1584451
12/08/2024 59.90p 61.00p 57.30p 57.80p 1439593
09/08/2024 57.10p 60.00p 55.10p 59.30p 1247571
08/08/2024 58.00p 61.81p 55.60p 56.60p 2277392
07/08/2024 56.30p 59.60p 55.60p 59.60p 1555244
06/08/2024 55.00p 57.10p 51.80p 56.30p 3115219
05/08/2024 55.20p 57.90p 51.00p 54.60p 3553828
02/08/2024 55.80p 57.70p 53.00p 55.70p 3791631
01/08/2024 53.00p 58.00p 49.49p 55.70p 6733241
31/07/2024 39.80p 57.90p 38.95p 52.30p 17568592
30/07/2024 39.85p 40.72p 38.25p 40.20p 1260369
29/07/2024 39.80p 40.70p 39.38p 40.00p 3399612
26/07/2024 39.00p 40.05p 38.10p 40.00p 1799191
25/07/2024 38.35p 40.30p 37.60p 37.85p 381407
24/07/2024 39.00p 39.60p 38.09p 39.15p 497192
23/07/2024 39.05p 39.05p 37.65p 38.25p 478588
22/07/2024 39.25p 40.35p 37.60p 38.40p 385828
19/07/2024 38.55p 40.45p 37.95p 38.10p 446053
18/07/2024 39.15p 39.70p 38.06p 38.60p 4757353
17/07/2024 39.10p 39.35p 38.30p 39.10p 6130431
16/07/2024 39.35p 39.75p 37.40p 39.00p 1170606
15/07/2024 35.55p 38.75p 35.55p 38.75p 2956905
12/07/2024 36.65p 37.75p 36.04p 37.00p 939424
11/07/2024 35.40p 37.55p 35.40p 37.55p 435114
10/07/2024 35.90p 36.45p 35.40p 36.45p 538112
09/07/2024 35.95p 37.75p 35.15p 35.75p 931352
08/07/2024 36.15p 37.92p 35.72p 37.05p 1588593
05/07/2024 36.70p 37.60p 36.20p 36.20p 606361
04/07/2024 35.40p 36.90p 35.40p 36.50p 105043
03/07/2024 36.05p 37.40p 35.20p 36.30p 511875
02/07/2024 38.00p 38.00p 35.55p 36.00p 628266
01/07/2024 38.00p 38.00p 35.65p 36.70p 462682
28/06/2024 36.15p 37.90p 35.70p 36.95p 444727
27/06/2024 35.55p 37.95p 35.20p 36.00p 251356
26/06/2024 36.15p 37.40p 35.20p 35.55p 319688
25/06/2024 37.30p 38.40p 35.65p 35.65p 444222
24/06/2024 36.65p 38.00p 35.13p 37.50p 551990
21/06/2024 36.50p 37.10p 35.20p 37.10p 1198282
20/06/2024 35.00p 36.40p 34.65p 36.20p 751375
19/06/2024 35.45p 35.90p 34.88p 34.95p 293095
18/06/2024 35.20p 36.90p 35.20p 36.05p 424187
17/06/2024 37.00p 37.00p 34.60p 35.90p 671202
14/06/2024 36.25p 37.20p 34.80p 35.20p 822070
13/06/2024 36.40p 37.20p 35.20p 35.40p 834541
12/06/2024 36.75p 37.95p 35.25p 36.40p 758050
11/06/2024 37.50p 38.00p 36.04p 36.40p 775933
10/06/2024 36.70p 38.85p 36.10p 36.75p 396518
07/06/2024 37.20p 38.45p 36.35p 36.65p 564973
06/06/2024 37.05p 38.85p 36.47p 37.45p 793474
05/06/2024 37.80p 37.80p 36.55p 36.95p 670025
04/06/2024 37.50p 38.85p 36.70p 37.60p 622236
03/06/2024 39.30p 39.30p 36.60p 37.65p 884771
31/05/2024 38.40p 40.50p 37.80p 38.30p 999615
30/05/2024 38.20p 40.40p 38.05p 39.00p 692096
29/05/2024 40.00p 40.00p 38.50p 38.85p 1344678
28/05/2024 39.10p 41.35p 38.25p 39.40p 3309604
24/05/2024 38.15p 39.67p 36.60p 38.80p 2245770
23/05/2024 37.25p 38.15p 36.40p 38.15p 1304966
22/05/2024 35.85p 37.45p 34.85p 36.65p 572020
21/05/2024 35.50p 37.00p 35.30p 36.50p 604678
20/05/2024 34.65p 36.55p 34.55p 36.40p 1335277
17/05/2024 35.80p 36.45p 34.75p 35.30p 420511
16/05/2024 35.55p 35.95p 34.75p 35.10p 2496549
15/05/2024 35.50p 36.00p 34.60p 35.35p 923173
14/05/2024 35.45p 35.75p 32.75p 35.00p 1020494
13/05/2024 33.15p 35.35p 32.80p 34.80p 723453
10/05/2024 35.00p 35.00p 34.05p 34.85p 580036
09/05/2024 34.45p 34.75p 33.85p 34.40p 768128
08/05/2024 35.50p 35.50p 34.20p 34.80p 439985
07/05/2024 35.00p 35.45p 33.40p 34.65p 1682220
03/05/2024 34.00p 35.00p 33.30p 34.50p 1310119
02/05/2024 34.00p 34.00p 32.90p 33.35p 839258
01/05/2024 34.95p 34.95p 32.75p 33.20p 553485
30/04/2024 34.80p 35.20p 32.85p 33.30p 866844
29/04/2024 34.30p 35.57p 30.00p 34.70p 3218029
26/04/2024 33.70p 34.35p 32.00p 34.15p 600628
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

*Close Price adjusted for both dividends and splits