Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/03/2021 117.10p 120.00p 116.35p 117.65p 2059398
17/03/2021 121.00p 121.85p 117.17p 117.70p 948729
16/03/2021 121.60p 124.25p 119.00p 120.00p 2007292
15/03/2021 127.00p 129.30p 120.50p 120.90p 1073983
12/03/2021 121.50p 125.80p 121.35p 124.05p 882234
11/03/2021 120.50p 125.25p 120.50p 124.10p 964692
10/03/2021 128.00p 128.58p 123.25p 123.80p 924747
09/03/2021 127.20p 129.35p 125.85p 126.70p 488632
08/03/2021 125.25p 130.00p 125.25p 129.45p 788818
05/03/2021 131.60p 134.35p 124.64p 125.25p 982807
04/03/2021 129.45p 132.20p 126.65p 128.45p 629840
03/03/2021 128.00p 131.27p 126.00p 128.15p 1315833
02/03/2021 126.65p 127.95p 124.05p 125.40p 721210
01/03/2021 128.60p 130.20p 124.00p 124.90p 1283469
26/02/2021 126.00p 127.75p 121.49p 124.60p 1895590
25/02/2021 138.00p 138.00p 126.80p 126.80p 2058418
24/02/2021 145.00p 145.00p 132.00p 135.00p 4543599
23/02/2021 146.90p 150.00p 142.24p 149.90p 1396887
22/02/2021 145.00p 148.30p 139.50p 144.30p 922285
19/02/2021 144.35p 145.95p 138.72p 145.05p 548039
18/02/2021 145.00p 152.99p 137.45p 137.45p 1556605
17/02/2021 148.55p 153.00p 143.07p 145.25p 1531749
16/02/2021 144.05p 149.50p 139.30p 148.85p 950352
15/02/2021 142.00p 146.15p 141.00p 142.80p 980323
12/02/2021 136.80p 141.70p 133.95p 139.35p 589674
11/02/2021 143.70p 146.85p 136.00p 137.00p 575949
10/02/2021 144.05p 146.75p 140.30p 141.80p 652907
09/02/2021 147.55p 148.00p 139.15p 142.60p 688145
08/02/2021 144.50p 163.00p 140.05p 140.50p 3859660
05/02/2021 137.00p 144.50p 133.35p 139.20p 2818568
04/02/2021 132.00p 136.70p 129.80p 133.95p 1001562
03/02/2021 120.40p 132.70p 120.30p 130.70p 1689983
02/02/2021 123.45p 124.00p 118.20p 122.50p 850515
01/02/2021 120.00p 124.15p 117.00p 117.75p 1191171
29/01/2021 118.00p 121.50p 116.06p 118.40p 607305
28/01/2021 119.95p 125.30p 113.55p 119.70p 1680474
27/01/2021 120.95p 122.85p 113.86p 116.90p 989736
26/01/2021 116.95p 122.30p 115.36p 117.20p 468716
25/01/2021 127.85p 129.90p 115.00p 117.55p 1626332
22/01/2021 128.85p 131.65p 121.15p 127.00p 1450056
21/01/2021 133.50p 136.00p 128.30p 128.30p 1106728
20/01/2021 133.00p 136.55p 132.10p 134.45p 538364
19/01/2021 137.10p 137.90p 132.35p 133.00p 382338
18/01/2021 132.00p 137.20p 131.00p 135.10p 573474
15/01/2021 135.95p 137.85p 130.65p 132.20p 817427
14/01/2021 133.00p 135.99p 132.00p 133.35p 486714
13/01/2021 131.00p 136.05p 131.00p 131.35p 764279
12/01/2021 133.85p 136.20p 132.75p 134.40p 451289
11/01/2021 134.10p 136.00p 132.75p 134.90p 1442396
08/01/2021 139.40p 140.55p 134.00p 134.00p 759930
07/01/2021 139.00p 139.75p 133.00p 137.50p 682698
06/01/2021 134.00p 139.61p 134.00p 136.50p 1364766
05/01/2021 130.70p 135.25p 128.40p 132.10p 848831
04/01/2021 135.40p 139.69p 130.50p 131.85p 1299632
31/12/2020 130.05p 140.00p 127.40p 140.00p 1807119
30/12/2020 136.00p 139.41p 129.30p 132.00p 2032738
29/12/2020 144.00p 146.10p 135.00p 135.00p 2606261
28/12/2020 135.05p 145.00p 135.05p 141.00p 1886519
24/12/2020 135.05p 145.00p 135.05p 141.00p 1886519
23/12/2020 127.40p 135.19p 127.15p 134.00p 2342217
22/12/2020 142.00p 147.00p 126.50p 126.90p 3521337
21/12/2020 132.00p 153.05p 122.22p 141.30p 10389590
18/12/2020 114.25p 117.85p 110.55p 114.80p 682743
17/12/2020 119.20p 120.00p 111.60p 114.40p 1230188
16/12/2020 112.00p 121.56p 112.00p 115.75p 1704456
15/12/2020 112.00p 112.90p 107.55p 111.65p 339717
14/12/2020 107.85p 113.65p 104.50p 106.50p 1415049
11/12/2020 113.05p 114.40p 102.00p 102.00p 1851456
10/12/2020 118.15p 119.95p 109.50p 111.45p 1745291
09/12/2020 115.90p 120.70p 114.70p 117.90p 922218
08/12/2020 119.00p 119.25p 112.60p 114.55p 1154460
07/12/2020 123.70p 125.15p 116.85p 119.20p 1890662
04/12/2020 121.40p 127.95p 120.40p 123.10p 1657323
03/12/2020 123.70p 125.45p 119.38p 123.40p 1441451
02/12/2020 122.20p 126.80p 118.90p 121.30p 1420513
01/12/2020 120.15p 126.40p 117.65p 121.40p 1296181
30/11/2020 121.00p 124.20p 114.50p 120.60p 2488109
27/11/2020 116.00p 120.85p 111.19p 117.20p 1791645
26/11/2020 121.50p 121.50p 110.29p 112.65p 2190127
25/11/2020 126.75p 133.20p 114.07p 119.45p 3869672
24/11/2020 121.00p 128.04p 121.00p 128.00p 2986131
23/11/2020 117.20p 124.30p 115.05p 120.00p 3945983
20/11/2020 106.00p 121.30p 106.00p 114.25p 5467961
19/11/2020 95.76p 108.88p 95.44p 107.50p 4947621
18/11/2020 91.00p 97.98p 90.22p 96.22p 3315970
17/11/2020 92.00p 93.40p 90.24p 91.00p 1349943
16/11/2020 90.00p 92.00p 88.12p 91.00p 2776495
13/11/2020 80.00p 89.86p 80.00p 86.64p 1765036
12/11/2020 91.50p 92.00p 81.00p 82.60p 2453744
10/11/2020 74.56p 100.00p 71.02p 87.00p 5566144
09/11/2020 70.00p 78.91p 68.18p 75.98p 4547266
06/11/2020 63.80p 69.27p 63.04p 68.00p 3563369
05/11/2020 60.00p 64.46p 58.46p 64.46p 2407454
04/11/2020 59.00p 60.29p 57.88p 58.22p 843629
03/11/2020 60.00p 60.90p 57.36p 58.46p 1097569
02/11/2020 60.00p 60.74p 57.69p 58.00p 474370
30/10/2020 60.58p 61.38p 57.91p 60.46p 673991
29/10/2020 60.74p 61.36p 58.14p 59.10p 856476
28/10/2020 62.00p 62.13p 58.82p 60.52p 973020
27/10/2020 61.50p 62.50p 60.40p 62.00p 813097
26/10/2020 61.50p 63.61p 61.02p 61.68p 1005333
23/10/2020 61.50p 64.30p 60.44p 63.00p 1895924
22/10/2020 61.20p 61.84p 59.50p 61.80p 607122
21/10/2020 60.80p 66.36p 58.78p 60.98p 4323007
20/10/2020 60.00p 61.03p 58.02p 59.50p 1570042
19/10/2020 59.36p 61.02p 58.42p 59.00p 1386716
16/10/2020 61.80p 63.50p 58.78p 60.00p 1868278
15/10/2020 62.92p 64.56p 60.00p 60.00p 1329883
14/10/2020 63.50p 66.49p 62.02p 62.92p 963363
13/10/2020 70.20p 70.20p 63.32p 63.38p 1125906
12/10/2020 68.00p 70.58p 68.00p 69.50p 1050468
09/10/2020 70.96p 70.96p 68.02p 69.14p 848860
08/10/2020 67.02p 70.92p 66.20p 70.28p 968876
07/10/2020 70.50p 71.66p 65.04p 67.86p 1548820
06/10/2020 60.84p 72.48p 60.12p 70.20p 3896744
05/10/2020 61.20p 62.96p 58.96p 59.86p 1466496
02/10/2020 62.98p 62.98p 59.18p 60.76p 1181023
01/10/2020 63.00p 63.44p 60.07p 61.16p 972939
30/09/2020 61.44p 64.38p 60.00p 61.30p 1713936
29/09/2020 63.50p 65.40p 60.00p 60.94p 2113075
28/09/2020 68.14p 69.00p 62.56p 63.54p 2137576
25/09/2020 68.00p 70.50p 66.00p 67.30p 1602017
24/09/2020 72.20p 72.20p 67.50p 67.50p 901583
23/09/2020 71.00p 73.84p 70.49p 70.76p 1527936
22/09/2020 70.76p 70.76p 67.88p 68.94p 1576388
21/09/2020 76.68p 78.16p 69.53p 69.76p 2259782
18/09/2020 85.00p 85.00p 78.36p 78.36p 3884203
17/09/2020 88.00p 88.00p 85.02p 86.64p 437828
16/09/2020 90.50p 90.50p 85.67p 87.18p 841987
15/09/2020 92.00p 93.06p 90.00p 90.54p 584368
14/09/2020 93.00p 94.36p 90.08p 91.56p 288708
11/09/2020 92.00p 94.96p 91.60p 93.06p 217583
10/09/2020 94.00p 96.20p 90.64p 93.64p 574531
09/09/2020 92.72p 94.48p 90.64p 92.80p 362719
08/09/2020 94.18p 95.88p 91.00p 93.10p 428004
07/09/2020 91.62p 94.86p 90.38p 93.28p 420765
04/09/2020 95.52p 98.14p 90.22p 95.02p 587843
03/09/2020 95.42p 98.26p 92.80p 94.62p 319176
02/09/2020 93.54p 95.62p 92.00p 93.40p 557544
01/09/2020 100.00p 101.00p 92.28p 95.06p 618825
31/08/2020 100.00p 101.50p 97.00p 98.38p 651274
28/08/2020 100.00p 101.50p 97.00p 98.38p 651274
27/08/2020 101.45p 101.45p 96.85p 99.20p 420140
26/08/2020 100.05p 102.14p 96.62p 99.22p 777073
25/08/2020 99.26p 105.00p 99.26p 100.30p 795142
24/08/2020 103.80p 103.90p 101.15p 103.50p 378991
21/08/2020 103.90p 104.55p 99.62p 102.15p 415569
20/08/2020 102.00p 104.15p 99.00p 100.90p 696584
19/08/2020 102.80p 104.45p 100.16p 102.00p 491717
18/08/2020 103.10p 106.15p 102.45p 103.90p 371926
17/08/2020 105.85p 108.00p 102.00p 104.50p 774594
14/08/2020 105.55p 108.38p 103.30p 106.30p 576398
13/08/2020 108.40p 109.60p 105.55p 105.80p 452856
12/08/2020 109.60p 109.90p 106.05p 106.70p 934473
11/08/2020 106.60p 108.40p 103.55p 105.00p 1184895
10/08/2020 103.90p 107.73p 103.39p 103.60p 602766
07/08/2020 104.05p 107.45p 101.15p 104.35p 769877
06/08/2020 107.20p 109.00p 103.25p 103.55p 961304
05/08/2020 110.00p 110.00p 96.06p 107.05p 2326419
04/08/2020 113.45p 115.40p 109.70p 114.70p 1137507
03/08/2020 108.00p 112.21p 101.00p 110.00p 1039848
31/07/2020 105.00p 109.75p 102.00p 103.30p 822668
30/07/2020 112.80p 115.85p 105.05p 105.90p 1468784
29/07/2020 113.40p 114.95p 110.00p 110.25p 681930
28/07/2020 113.00p 116.00p 111.00p 111.60p 451261
27/07/2020 113.40p 116.30p 109.60p 114.50p 789142
24/07/2020 111.50p 115.80p 111.50p 112.60p 626810
23/07/2020 113.10p 117.70p 112.00p 113.40p 866589
22/07/2020 115.70p 116.00p 112.00p 112.00p 472037
21/07/2020 115.50p 119.95p 112.10p 115.35p 1135801
20/07/2020 115.00p 116.50p 111.27p 113.70p 916868
17/07/2020 111.15p 116.65p 109.10p 109.10p 1213736
16/07/2020 112.40p 115.60p 110.30p 111.60p 658219
15/07/2020 110.00p 115.65p 110.00p 112.45p 870017
14/07/2020 112.80p 114.65p 107.65p 111.05p 751476
13/07/2020 114.00p 115.00p 107.65p 111.75p 1020283
10/07/2020 111.35p 113.30p 105.53p 113.30p 1390503
09/07/2020 114.50p 117.75p 110.25p 111.35p 970894
08/07/2020 110.35p 117.50p 109.15p 113.00p 1659963
07/07/2020 113.75p 114.90p 109.20p 111.25p 925143
06/07/2020 115.00p 121.10p 112.50p 116.30p 1550026
03/07/2020 114.15p 114.95p 108.00p 110.00p 1225930
02/07/2020 109.00p 115.80p 106.50p 114.45p 1554447
01/07/2020 106.50p 109.35p 104.25p 105.50p 951167
30/06/2020 107.90p 110.25p 103.05p 104.95p 821668
29/06/2020 104.25p 110.95p 98.52p 110.95p 1342077
26/06/2020 114.00p 114.00p 103.54p 104.25p 1187981
25/06/2020 109.40p 113.00p 104.40p 110.35p 1295049
24/06/2020 123.60p 123.60p 110.00p 111.30p 1520823
23/06/2020 117.20p 123.75p 115.85p 119.75p 1665514
22/06/2020 112.00p 116.00p 108.60p 116.00p 2071630
19/06/2020 106.50p 117.00p 106.50p 115.00p 2771326
18/06/2020 113.50p 116.00p 106.85p 108.65p 1523536
17/06/2020 114.95p 118.45p 108.75p 113.70p 2028743
16/06/2020 105.00p 117.15p 103.43p 113.25p 3867408
15/06/2020 105.00p 109.80p 95.96p 99.44p 3422857
12/06/2020 98.92p 117.25p 97.10p 105.00p 5660464
11/06/2020 130.50p 138.75p 102.80p 104.00p 8442136
10/06/2020 117.00p 139.00p 114.30p 136.00p 10066043
09/06/2020 116.00p 140.00p 107.60p 112.15p 7057305

*Close Price adjusted for both dividends and splits