Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/12/2021 90.10p 97.25p 90.10p 96.80p 253483
23/12/2021 95.00p 97.35p 94.20p 94.60p 706767
22/12/2021 86.00p 94.25p 85.87p 94.25p 1098459
21/12/2021 84.70p 88.37p 84.70p 87.95p 706353
20/12/2021 91.70p 91.70p 84.75p 86.05p 585984
17/12/2021 90.20p 93.20p 87.60p 89.65p 868959
16/12/2021 86.65p 91.20p 83.30p 90.90p 2145375
15/12/2021 85.30p 89.40p 82.75p 83.00p 935429
14/12/2021 85.60p 90.19p 84.20p 87.65p 768366
13/12/2021 90.00p 91.75p 86.80p 86.80p 947985
10/12/2021 90.00p 92.35p 87.57p 88.40p 1052086
09/12/2021 91.80p 94.75p 89.20p 90.55p 913421
08/12/2021 96.25p 96.85p 91.55p 93.40p 1259619
07/12/2021 95.20p 102.00p 92.90p 95.85p 2881689
06/12/2021 97.70p 105.30p 96.83p 97.00p 1056771
03/12/2021 101.60p 104.40p 100.33p 100.60p 996414
02/12/2021 102.60p 104.30p 100.40p 101.30p 868830
01/12/2021 100.00p 104.20p 98.00p 102.30p 1078641
30/11/2021 104.90p 104.90p 97.50p 100.00p 791593
29/11/2021 96.00p 103.90p 95.00p 99.75p 1749124
26/11/2021 98.80p 99.06p 94.00p 96.00p 1623214
25/11/2021 101.70p 104.60p 98.60p 99.10p 694344
24/11/2021 100.50p 104.20p 98.59p 101.00p 646748
23/11/2021 101.70p 102.20p 98.00p 99.10p 917979
22/11/2021 98.75p 103.60p 98.40p 102.40p 1353095
19/11/2021 106.00p 109.35p 101.00p 101.00p 2179575
18/11/2021 112.70p 116.34p 103.60p 106.40p 4376594
17/11/2021 128.10p 134.80p 128.10p 132.30p 953145
16/11/2021 129.10p 137.00p 127.70p 130.00p 867737
15/11/2021 125.80p 136.00p 125.80p 132.80p 1018783
12/11/2021 125.10p 129.30p 122.10p 127.60p 384014
11/11/2021 123.00p 131.80p 123.00p 128.50p 667529
10/11/2021 126.50p 130.10p 123.20p 128.70p 750406
09/11/2021 130.00p 131.90p 126.50p 128.20p 473460
08/11/2021 137.00p 137.62p 126.29p 130.80p 1824643
05/11/2021 138.90p 141.40p 126.50p 131.40p 3656806
04/11/2021 100.50p 147.80p 100.50p 133.00p 10928752
03/11/2021 104.00p 104.85p 100.00p 103.00p 777589
02/11/2021 108.20p 108.20p 102.00p 104.00p 331980
01/11/2021 108.20p 108.60p 105.20p 105.50p 256487
29/10/2021 103.00p 108.00p 102.50p 105.90p 396714
28/10/2021 103.10p 106.10p 102.50p 103.40p 343812
27/10/2021 110.00p 110.00p 102.78p 102.90p 358452
26/10/2021 105.00p 111.80p 103.69p 105.00p 530265
25/10/2021 105.00p 110.80p 103.10p 105.00p 282282
22/10/2021 107.00p 110.03p 105.42p 105.90p 429216
21/10/2021 110.00p 113.40p 107.10p 108.10p 500741
20/10/2021 113.40p 118.00p 108.20p 110.10p 1185755
19/10/2021 115.00p 119.10p 114.50p 116.40p 302477
18/10/2021 113.50p 116.08p 111.99p 115.00p 237417
15/10/2021 114.60p 120.30p 112.90p 115.80p 463512
14/10/2021 120.30p 120.30p 112.70p 115.00p 162141
13/10/2021 117.00p 121.50p 112.62p 114.00p 309671
12/10/2021 117.00p 119.70p 115.00p 119.00p 316003
11/10/2021 115.00p 120.30p 115.00p 117.50p 456888
08/10/2021 122.50p 122.50p 116.70p 118.20p 856639
07/10/2021 120.00p 120.90p 114.70p 119.00p 516314
06/10/2021 109.10p 118.74p 108.77p 117.80p 1397531
05/10/2021 110.00p 113.00p 108.20p 110.90p 365719
04/10/2021 108.00p 113.90p 105.00p 110.70p 557675
01/10/2021 107.00p 110.00p 102.93p 110.00p 511706
30/09/2021 104.00p 107.80p 103.92p 105.80p 378386
29/09/2021 102.60p 106.80p 101.10p 105.00p 385008
28/09/2021 104.80p 106.00p 100.00p 105.50p 466466
27/09/2021 103.40p 105.00p 99.85p 105.00p 359293
24/09/2021 101.40p 105.00p 101.00p 105.00p 758056
23/09/2021 98.10p 103.20p 97.00p 103.20p 416503
22/09/2021 98.15p 100.90p 96.55p 97.30p 127097
21/09/2021 98.00p 101.30p 96.50p 96.50p 229076
20/09/2021 97.05p 101.60p 97.00p 99.50p 235887
17/09/2021 102.00p 102.50p 97.10p 102.50p 222902
16/09/2021 98.00p 101.90p 97.00p 99.10p 153305
15/09/2021 100.70p 101.50p 97.05p 97.20p 239478
14/09/2021 97.00p 101.80p 97.00p 98.10p 206291
13/09/2021 102.00p 102.00p 97.05p 98.50p 177946
10/09/2021 98.15p 102.90p 97.35p 97.90p 183785
09/09/2021 100.60p 104.00p 97.00p 100.50p 217814
08/09/2021 97.25p 105.10p 97.20p 98.10p 240523
07/09/2021 102.50p 104.10p 97.50p 98.65p 120293
06/09/2021 100.00p 103.80p 98.65p 99.90p 486681
03/09/2021 101.20p 102.40p 100.00p 101.00p 255492
02/09/2021 102.40p 104.05p 99.45p 102.30p 232429
01/09/2021 103.10p 106.11p 101.30p 103.40p 384972
31/08/2021 103.50p 106.10p 100.80p 103.70p 206038
30/08/2021 103.80p 105.60p 100.70p 102.40p 83933
27/08/2021 103.80p 105.60p 100.70p 102.40p 83933
26/08/2021 105.10p 106.50p 99.15p 103.70p 75958
25/08/2021 100.10p 106.80p 98.25p 104.30p 219242
24/08/2021 101.20p 104.20p 99.80p 102.70p 194757
23/08/2021 100.00p 105.80p 100.00p 100.20p 172319
20/08/2021 101.10p 105.00p 97.44p 100.00p 309556
19/08/2021 103.60p 106.10p 98.20p 100.50p 295325
18/08/2021 102.20p 107.50p 101.20p 103.90p 252829
17/08/2021 104.80p 106.70p 101.40p 101.40p 276355
16/08/2021 103.80p 107.65p 103.00p 105.30p 200177
13/08/2021 104.00p 108.00p 103.00p 104.40p 521929
12/08/2021 102.10p 104.50p 100.30p 103.90p 348532
11/08/2021 102.00p 102.00p 97.70p 101.00p 114478
10/08/2021 98.85p 102.30p 97.50p 100.70p 170038
09/08/2021 99.70p 101.90p 98.15p 98.40p 193986
06/08/2021 98.55p 102.00p 96.20p 100.00p 422474
05/08/2021 92.50p 98.80p 92.50p 98.80p 402627
04/08/2021 94.00p 96.85p 94.00p 95.00p 186327
03/08/2021 97.20p 100.90p 93.16p 94.00p 500775
02/08/2021 96.00p 99.30p 93.39p 93.50p 689695
30/07/2021 96.05p 103.50p 90.73p 96.00p 1021922
29/07/2021 97.65p 102.18p 92.80p 97.00p 562994
28/07/2021 92.40p 100.20p 92.40p 100.20p 455242
27/07/2021 95.60p 100.90p 93.00p 95.75p 427362
26/07/2021 101.50p 104.10p 87.95p 95.30p 527844
23/07/2021 93.70p 98.35p 91.35p 97.40p 401194
22/07/2021 94.90p 96.00p 90.80p 92.70p 279117
21/07/2021 91.30p 94.95p 90.18p 92.50p 1113862
20/07/2021 100.90p 104.30p 88.35p 94.00p 725462
19/07/2021 97.55p 103.10p 97.55p 99.60p 255078
16/07/2021 101.20p 103.00p 98.35p 101.90p 337546
15/07/2021 98.20p 105.90p 96.60p 101.40p 337105
14/07/2021 99.75p 102.10p 97.30p 100.70p 282860
13/07/2021 101.80p 103.80p 95.40p 102.30p 308685
12/07/2021 105.10p 105.10p 98.08p 101.00p 680633
09/07/2021 101.70p 105.70p 100.38p 100.60p 213848
08/07/2021 102.50p 107.90p 100.70p 101.80p 270719
07/07/2021 105.80p 107.10p 102.00p 102.30p 117707
06/07/2021 105.90p 107.80p 103.50p 103.50p 228597
05/07/2021 102.50p 108.00p 102.50p 107.20p 442222
02/07/2021 107.00p 107.00p 102.82p 104.40p 392337
01/07/2021 102.10p 106.90p 100.51p 106.20p 295411
30/06/2021 101.10p 104.70p 98.93p 100.20p 292670
29/06/2021 102.80p 106.50p 100.00p 102.00p 432790
28/06/2021 105.00p 106.26p 100.50p 101.60p 490530
25/06/2021 106.00p 106.00p 101.70p 103.50p 306055
24/06/2021 107.00p 107.00p 102.40p 104.00p 336258
23/06/2021 101.40p 106.50p 100.36p 106.50p 279791
22/06/2021 103.00p 105.80p 101.15p 101.40p 832584
21/06/2021 105.40p 106.50p 102.21p 104.90p 423491
18/06/2021 108.30p 109.30p 103.00p 103.00p 1258484
17/06/2021 110.00p 111.10p 105.40p 109.10p 629085
16/06/2021 109.00p 111.10p 106.62p 109.60p 322113
15/06/2021 109.30p 110.60p 108.00p 110.60p 526585
14/06/2021 109.50p 110.60p 105.10p 108.10p 71858
11/06/2021 111.00p 112.90p 107.10p 109.00p 752275
10/06/2021 109.50p 113.00p 108.70p 110.50p 551644
09/06/2021 112.80p 112.80p 108.00p 109.00p 404725
08/06/2021 110.00p 113.70p 108.27p 110.70p 360276
07/06/2021 107.00p 110.50p 107.00p 110.00p 266456
04/06/2021 111.90p 112.60p 108.10p 109.70p 375331
03/06/2021 112.10p 113.60p 108.70p 109.00p 404691
02/06/2021 113.20p 113.80p 110.00p 112.10p 533240
01/06/2021 110.00p 113.80p 106.15p 110.60p 673637
31/05/2021 110.40p 112.50p 107.77p 109.50p 260229
28/05/2021 110.40p 112.50p 107.77p 109.50p 260229
27/05/2021 107.50p 111.90p 107.00p 109.50p 730360
26/05/2021 109.20p 112.20p 106.90p 106.90p 510495
25/05/2021 108.50p 110.20p 108.10p 109.20p 208564
24/05/2021 106.80p 110.70p 106.80p 109.00p 168858
21/05/2021 107.70p 110.40p 106.90p 109.30p 450240
20/05/2021 109.00p 113.00p 105.00p 108.10p 468398
19/05/2021 107.20p 110.40p 104.20p 108.00p 668440
18/05/2021 107.00p 111.78p 107.00p 108.20p 592084
17/05/2021 108.90p 111.23p 107.00p 108.80p 760817
14/05/2021 107.70p 112.60p 107.52p 110.30p 823549
13/05/2021 112.00p 112.00p 108.00p 109.80p 567911
12/05/2021 109.50p 113.10p 108.00p 111.50p 807287
11/05/2021 112.50p 114.30p 108.60p 111.00p 817822
10/05/2021 111.20p 116.00p 109.31p 113.20p 741039
07/05/2021 113.80p 113.80p 108.40p 111.00p 1259520
06/05/2021 112.80p 113.60p 109.60p 109.70p 1068690
05/05/2021 110.00p 115.80p 107.40p 112.40p 476793
04/05/2021 116.00p 116.10p 112.00p 113.50p 717239
03/05/2021 113.90p 117.10p 113.19p 115.50p 373199
30/04/2021 113.90p 117.10p 113.19p 115.50p 373199
29/04/2021 114.00p 118.23p 112.89p 115.00p 294342
28/04/2021 115.00p 117.93p 112.60p 115.00p 932499
27/04/2021 112.50p 117.00p 112.50p 115.50p 688536
26/04/2021 113.00p 116.40p 110.30p 114.80p 565212
23/04/2021 108.70p 114.70p 108.70p 110.60p 613452
22/04/2021 115.30p 115.30p 109.10p 110.80p 532271
21/04/2021 113.10p 116.80p 107.00p 110.10p 1192921
20/04/2021 118.00p 119.20p 111.20p 112.40p 404374
19/04/2021 114.00p 118.60p 114.00p 117.00p 298580
16/04/2021 113.00p 119.10p 112.00p 115.50p 701881
15/04/2021 111.50p 116.70p 111.20p 114.80p 698417
14/04/2021 117.80p 119.90p 113.90p 116.70p 923299
13/04/2021 120.40p 122.00p 116.60p 117.00p 1051611
12/04/2021 119.50p 120.70p 116.86p 119.20p 555830
09/04/2021 120.70p 120.70p 116.50p 119.10p 307051
08/04/2021 122.10p 122.10p 116.10p 117.90p 532446
07/04/2021 119.00p 120.30p 116.37p 119.40p 503157
06/04/2021 118.00p 119.50p 115.80p 118.70p 855357
02/04/2021 114.90p 117.77p 113.20p 116.00p 521122
01/04/2021 114.90p 117.77p 113.20p 116.00p 521122
31/03/2021 114.25p 118.20p 113.45p 115.60p 479819
30/03/2021 119.95p 120.30p 111.95p 114.50p 1063868
29/03/2021 115.00p 118.99p 113.92p 117.85p 1193708
26/03/2021 111.00p 114.55p 109.90p 114.55p 508547
25/03/2021 113.45p 114.25p 107.15p 112.00p 723768
24/03/2021 107.00p 115.45p 105.50p 113.00p 731267
23/03/2021 111.50p 113.00p 105.45p 108.75p 1078792
22/03/2021 113.90p 116.35p 109.15p 109.80p 1427800
19/03/2021 116.85p 119.03p 113.95p 115.00p 1372469

*Close Price adjusted for both dividends and splits