Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/06/2020 85.00p 122.20p 84.50p 109.15p 9085983
05/06/2020 76.90p 84.98p 75.90p 83.98p 3922465
04/06/2020 76.10p 77.50p 72.62p 76.76p 1388991
03/06/2020 79.00p 79.50p 73.99p 74.50p 2045071
02/06/2020 76.50p 78.58p 73.08p 76.28p 1425104
01/06/2020 73.02p 75.18p 71.30p 72.94p 1069198
01/06/2020 73.02p 75.18p 71.30p 72.94p 1069198
29/05/2020 77.30p 80.22p 70.60p 71.00p 4941428
28/05/2020 80.66p 80.66p 73.44p 76.96p 1401858
27/05/2020 79.00p 80.18p 75.90p 76.18p 2035612
26/05/2020 72.90p 79.00p 72.90p 76.76p 1561059
22/05/2020 75.40p 75.40p 71.00p 73.00p 724017
21/05/2020 75.48p 75.48p 71.78p 72.80p 710566
20/05/2020 72.00p 75.99p 71.56p 72.50p 807383
19/05/2020 74.20p 80.10p 71.62p 72.22p 1386369
18/05/2020 70.00p 78.30p 69.63p 74.00p 1311155
15/05/2020 74.98p 77.00p 72.00p 72.00p 1117527
14/05/2020 77.20p 77.20p 66.30p 72.00p 2375820
13/05/2020 76.20p 77.80p 70.77p 74.52p 3240941
12/05/2020 80.64p 96.00p 75.34p 78.64p 1801507
11/05/2020 83.98p 86.16p 77.18p 78.28p 2041558
07/05/2020 85.00p 85.00p 76.02p 80.10p 2071229
06/05/2020 85.00p 87.79p 80.14p 80.98p 2553888
05/05/2020 90.00p 91.70p 85.38p 86.76p 898410
01/05/2020 92.60p 95.00p 88.00p 90.40p 446941
30/04/2020 95.00p 99.80p 92.00p 92.58p 986303
29/04/2020 92.98p 100.00p 92.02p 97.58p 1127981
28/04/2020 93.68p 98.70p 91.20p 91.20p 1867230
27/04/2020 92.70p 95.80p 90.02p 93.22p 952861
24/04/2020 92.26p 94.00p 90.00p 90.00p 448542
23/04/2020 98.70p 99.00p 90.04p 91.94p 664760
22/04/2020 93.00p 97.12p 90.00p 93.08p 1050711
21/04/2020 94.04p 103.00p 91.50p 100.00p 632923
20/04/2020 98.56p 99.00p 91.06p 97.60p 549839
17/04/2020 94.50p 101.90p 90.04p 95.70p 769772
16/04/2020 86.74p 95.00p 85.98p 90.02p 561212
15/04/2020 94.10p 95.33p 89.28p 95.00p 1180636
14/04/2020 95.84p 101.95p 91.00p 91.68p 953201
09/04/2020 93.00p 95.36p 90.00p 92.90p 1038418
08/04/2020 91.20p 92.50p 86.00p 90.60p 679996
07/04/2020 90.00p 96.52p 87.44p 89.52p 2300303
06/04/2020 86.00p 91.86p 84.37p 89.98p 699496
03/04/2020 85.48p 89.00p 84.00p 85.90p 418390
02/04/2020 86.52p 90.00p 82.00p 83.00p 617789
01/04/2020 90.00p 90.00p 82.86p 84.00p 678194
31/03/2020 91.00p 95.90p 86.10p 90.85p 1138039
30/03/2020 96.20p 99.95p 90.22p 92.50p 577611
27/03/2020 109.30p 113.90p 93.85p 93.85p 959097
26/03/2020 98.00p 113.10p 95.00p 108.10p 962434
25/03/2020 91.95p 102.70p 87.55p 102.70p 1875221
24/03/2020 80.00p 92.00p 76.90p 87.50p 898649
23/03/2020 84.00p 88.45p 77.05p 80.75p 978140
20/03/2020 85.00p 95.00p 82.65p 87.45p 1762907
19/03/2020 79.85p 85.60p 77.05p 82.85p 1350257
18/03/2020 83.10p 89.00p 75.00p 78.10p 1895073
17/03/2020 87.70p 93.95p 74.40p 83.10p 2888961
16/03/2020 96.00p 97.70p 69.00p 87.00p 3421944
13/03/2020 92.00p 123.90p 82.90p 98.00p 3798975
12/03/2020 104.90p 107.90p 80.00p 89.50p 2985651
11/03/2020 116.70p 121.20p 107.40p 107.40p 1515595
10/03/2020 111.20p 118.57p 109.60p 115.60p 1886705
09/03/2020 114.30p 118.40p 104.96p 107.00p 2904938
06/03/2020 144.70p 144.70p 116.00p 126.90p 5971432
05/03/2020 160.00p 163.00p 141.10p 141.10p 2724427
04/03/2020 169.30p 169.30p 154.00p 159.50p 2260211
03/03/2020 170.40p 182.00p 161.00p 164.50p 3075902
02/03/2020 171.30p 173.70p 155.30p 165.00p 2759092
28/02/2020 180.00p 180.00p 164.60p 167.50p 2731583
27/02/2020 184.00p 185.90p 173.00p 180.00p 3384423
26/02/2020 191.40p 194.90p 155.00p 186.00p 7748766
25/02/2020 196.90p 198.50p 182.70p 192.00p 2501312
24/02/2020 202.40p 203.80p 189.00p 193.50p 2359777
21/02/2020 208.80p 209.00p 202.60p 207.40p 1140493
20/02/2020 190.90p 206.00p 188.00p 206.00p 1523097
19/02/2020 196.30p 199.30p 188.90p 192.30p 1287179
18/02/2020 205.00p 208.20p 192.00p 195.00p 1904631
17/02/2020 208.20p 211.00p 201.80p 203.80p 1594165
14/02/2020 214.00p 214.60p 205.00p 210.00p 1067734
13/02/2020 211.00p 216.00p 205.60p 212.00p 738970
12/02/2020 215.00p 216.40p 209.60p 212.00p 431099
11/02/2020 211.20p 215.80p 208.40p 211.60p 704835
10/02/2020 215.40p 220.37p 208.13p 210.40p 1142241
07/02/2020 217.00p 222.00p 209.60p 216.00p 1211046
06/02/2020 217.00p 221.60p 215.24p 217.40p 736656
05/02/2020 221.00p 226.40p 215.40p 216.40p 1206637
04/02/2020 229.40p 238.00p 215.80p 224.40p 2856598
03/02/2020 230.00p 232.00p 222.20p 228.40p 1446297
31/01/2020 227.80p 230.00p 217.60p 229.00p 2362660
30/01/2020 221.60p 228.33p 215.80p 226.00p 1726068
29/01/2020 226.00p 230.40p 215.00p 224.00p 2147208
28/01/2020 207.40p 227.40p 204.00p 223.60p 3166370
27/01/2020 205.00p 208.60p 202.00p 206.80p 2267708
24/01/2020 202.20p 205.80p 194.70p 203.80p 1280161
23/01/2020 208.40p 208.68p 199.50p 201.60p 508931
22/01/2020 207.40p 208.01p 203.79p 207.20p 1138408
21/01/2020 205.00p 206.80p 198.87p 205.00p 924275
20/01/2020 205.00p 205.00p 197.10p 202.00p 618856
17/01/2020 200.00p 203.00p 197.25p 200.60p 555224
16/01/2020 204.80p 205.00p 196.50p 200.00p 672019
15/01/2020 198.20p 206.00p 196.00p 201.60p 1022486
14/01/2020 205.00p 205.17p 196.40p 198.10p 2499292
13/01/2020 212.60p 214.80p 204.40p 205.20p 1301200
10/01/2020 210.00p 211.39p 203.00p 210.00p 991692
09/01/2020 207.00p 211.40p 204.80p 207.00p 707870
08/01/2020 207.80p 210.20p 201.00p 207.00p 887653
07/01/2020 197.00p 207.40p 197.00p 207.40p 971406
06/01/2020 205.00p 206.41p 195.20p 196.60p 1042824
03/01/2020 214.00p 214.21p 201.00p 201.00p 914625
02/01/2020 205.00p 212.40p 204.99p 209.20p 606572
31/12/2019 212.20p 216.01p 204.20p 206.20p 1106957
30/12/2019 216.20p 216.60p 208.20p 213.20p 741107
27/12/2019 209.40p 219.80p 206.99p 212.20p 1771544
24/12/2019 209.20p 214.80p 202.98p 206.00p 861022
23/12/2019 202.60p 209.20p 199.20p 207.80p 707999
20/12/2019 203.80p 209.00p 198.10p 209.00p 1238353
19/12/2019 202.00p 204.60p 198.50p 204.60p 960281
18/12/2019 213.00p 213.00p 202.00p 202.00p 1551926
17/12/2019 205.40p 220.00p 197.59p 208.20p 1894763
16/12/2019 201.00p 208.80p 198.09p 205.20p 1476159
13/12/2019 205.00p 215.29p 196.20p 197.00p 2155846
12/12/2019 188.90p 205.00p 184.00p 198.80p 1910314
11/12/2019 188.00p 188.00p 180.40p 185.60p 1219421
10/12/2019 177.00p 192.20p 175.20p 188.10p 1497112
09/12/2019 185.90p 185.90p 175.40p 177.50p 2149083
06/12/2019 185.00p 185.70p 175.00p 182.30p 2824886
05/12/2019 178.00p 186.00p 178.00p 181.70p 1745640
04/12/2019 187.00p 189.60p 170.00p 181.00p 1673988
03/12/2019 190.00p 192.50p 175.37p 186.00p 2533042
02/12/2019 190.30p 194.00p 181.10p 186.00p 2058864
29/11/2019 193.00p 194.35p 186.00p 187.00p 2100962
28/11/2019 193.00p 197.50p 190.00p 190.00p 1039780
27/11/2019 198.00p 208.00p 192.00p 194.30p 3447116
26/11/2019 198.00p 200.09p 191.45p 195.60p 2390365
25/11/2019 204.00p 207.58p 195.30p 199.00p 2337698
22/11/2019 220.00p 220.40p 204.20p 205.00p 5545950
21/11/2019 225.80p 227.20p 213.80p 214.40p 1093920
20/11/2019 225.00p 230.56p 217.00p 223.00p 885920
19/11/2019 212.00p 237.20p 209.26p 220.80p 2443132
18/11/2019 206.00p 212.00p 206.00p 210.00p 848843
15/11/2019 212.60p 212.60p 205.60p 211.60p 812423
14/11/2019 213.80p 216.60p 206.40p 209.00p 791454
13/11/2019 227.40p 230.00p 207.38p 212.40p 1406360
12/11/2019 226.80p 226.80p 215.53p 221.80p 877101
11/11/2019 229.60p 229.60p 215.16p 221.00p 1285724
08/11/2019 245.40p 249.60p 225.00p 226.00p 1964718
07/11/2019 254.60p 259.60p 244.00p 245.20p 1808559
06/11/2019 269.00p 279.60p 241.12p 256.80p 3790633
05/11/2019 238.00p 285.20p 237.00p 264.00p 4717476
04/11/2019 230.00p 241.00p 213.60p 235.20p 2795755
01/11/2019 200.00p 236.80p 200.00p 232.00p 5895786
31/10/2019 206.00p 207.00p 200.00p 202.80p 884803
30/10/2019 203.60p 210.60p 202.40p 205.00p 2178739
29/10/2019 206.00p 209.60p 198.80p 205.40p 2156760
28/10/2019 209.80p 209.80p 201.61p 204.40p 1443574
25/10/2019 212.00p 215.00p 203.00p 208.60p 1446466
24/10/2019 199.90p 216.80p 190.97p 215.80p 7672131
23/10/2019 190.30p 200.80p 190.30p 193.60p 1868754
22/10/2019 197.50p 197.50p 190.20p 193.00p 673829
21/10/2019 196.00p 197.00p 191.36p 196.00p 1568201
18/10/2019 200.40p 203.20p 193.30p 195.00p 2420359
17/10/2019 206.00p 210.15p 192.00p 199.00p 2518843
16/10/2019 206.40p 210.00p 200.00p 204.00p 1376140
15/10/2019 208.00p 213.20p 201.00p 204.00p 2423533
14/10/2019 222.00p 222.25p 205.20p 208.00p 1880815
11/10/2019 209.80p 226.00p 209.00p 217.80p 2249715
10/10/2019 208.00p 213.20p 201.20p 212.00p 1192143
09/10/2019 200.20p 212.80p 197.10p 207.00p 1707369
08/10/2019 210.00p 210.00p 195.00p 197.00p 2460077
07/10/2019 210.00p 220.00p 196.86p 206.40p 2986570
04/10/2019 196.80p 204.60p 181.10p 202.00p 3593515
03/10/2019 220.00p 250.20p 192.90p 193.40p 9485424
02/10/2019 191.80p 244.80p 166.00p 228.00p 11072893
01/10/2019 195.00p 205.25p 177.10p 180.00p 3424149
30/09/2019 189.80p 217.51p 183.00p 200.00p 5541635
27/09/2019 168.50p 195.00p 155.20p 192.70p 5071326
26/09/2019 174.40p 178.00p 163.20p 166.00p 5146144
25/09/2019 180.20p 195.10p 167.57p 169.30p 7250423
24/09/2019 235.00p 259.44p 175.00p 175.00p 13828345
23/09/2019 290.20p 307.20p 272.60p 272.60p 2760571
20/09/2019 293.60p 319.00p 281.40p 287.20p 6257269
19/09/2019 283.80p 295.80p 277.89p 292.40p 3072524
18/09/2019 285.00p 294.62p 265.80p 284.00p 2800928
17/09/2019 292.20p 292.20p 279.20p 285.00p 962857
16/09/2019 284.60p 290.80p 275.27p 290.20p 1614917
13/09/2019 280.00p 289.40p 272.00p 281.20p 2476685
12/09/2019 285.20p 287.00p 260.42p 280.00p 4866059
11/09/2019 281.20p 300.34p 281.20p 289.40p 2503203
10/09/2019 270.00p 286.60p 270.00p 281.80p 1506092
09/09/2019 272.20p 289.23p 265.61p 273.00p 1634338
06/09/2019 273.40p 280.40p 255.60p 271.60p 1957046
05/09/2019 283.60p 287.17p 270.40p 274.00p 943796
04/09/2019 265.00p 291.77p 264.87p 281.00p 1862831
03/09/2019 258.20p 269.60p 247.45p 263.20p 1368241
02/09/2019 271.60p 272.83p 255.40p 261.60p 1256473
30/08/2019 280.00p 286.00p 267.00p 268.80p 1040377
29/08/2019 278.00p 285.78p 265.40p 278.00p 1108952
28/08/2019 266.60p 280.00p 264.00p 280.00p 1098535
27/08/2019 269.00p 275.17p 262.00p 270.40p 867165
23/08/2019 288.40p 288.40p 267.00p 268.60p 1127082
22/08/2019 279.00p 287.20p 271.20p 284.20p 1008435

*Close Price adjusted for both dividends and splits