Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits