Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
21/08/2019 276.20p 279.60p 262.79p 274.40p 1490866
20/08/2019 281.20p 286.00p 264.00p 273.60p 1265910
19/08/2019 281.60p 299.80p 275.00p 281.40p 2004284
16/08/2019 272.20p 286.04p 265.60p 275.00p 1644502
15/08/2019 288.60p 299.20p 266.80p 269.60p 1967264
14/08/2019 303.40p 304.11p 287.00p 288.40p 1009281
13/08/2019 294.40p 312.00p 283.68p 298.60p 1117004
12/08/2019 298.80p 307.78p 278.20p 297.80p 1293843
09/08/2019 306.00p 321.34p 293.93p 298.80p 1612191
08/08/2019 317.80p 347.66p 310.00p 312.80p 1322638
07/08/2019 312.80p 318.40p 293.39p 312.60p 903191
06/08/2019 315.60p 329.40p 304.20p 305.00p 1096422
05/08/2019 343.40p 345.97p 309.40p 315.40p 961177
02/08/2019 337.40p 341.53p 323.00p 332.40p 784518
01/08/2019 358.00p 367.55p 341.00p 342.60p 2485098
31/07/2019 372.20p 375.28p 322.80p 358.80p 3186443
30/07/2019 401.60p 401.60p 365.80p 370.20p 1313696
29/07/2019 399.60p 409.80p 393.40p 397.00p 1568383
26/07/2019 393.00p 399.05p 378.02p 392.20p 1654694
25/07/2019 475.00p 475.00p 380.00p 385.00p 5097151
24/07/2019 507.00p 510.00p 476.00p 476.40p 618724
23/07/2019 509.00p 509.00p 478.80p 497.40p 630935
22/07/2019 472.20p 508.50p 472.20p 500.00p 860926
19/07/2019 483.60p 484.40p 452.40p 472.20p 449914
18/07/2019 477.80p 490.17p 454.60p 473.80p 794898
17/07/2019 499.00p 502.96p 461.80p 473.00p 1234977
16/07/2019 495.00p 503.50p 493.11p 499.60p 462802
15/07/2019 516.00p 516.00p 490.08p 501.00p 302638
12/07/2019 509.00p 515.00p 498.00p 504.00p 684065
11/07/2019 506.50p 517.50p 499.00p 501.00p 517092
10/07/2019 525.00p 530.00p 507.00p 507.00p 329628
09/07/2019 535.00p 535.08p 505.50p 517.50p 325137
08/07/2019 542.00p 544.52p 514.00p 525.00p 474035
05/07/2019 552.00p 552.00p 528.50p 544.50p 248896
04/07/2019 577.50p 588.00p 542.00p 546.00p 555667
03/07/2019 552.00p 586.50p 523.00p 567.50p 880890
02/07/2019 554.50p 587.00p 554.50p 554.50p 571547
01/07/2019 531.00p 557.00p 530.50p 554.00p 597675
28/06/2019 520.00p 546.50p 513.50p 525.50p 713856
27/06/2019 509.50p 549.33p 502.50p 513.00p 962191
26/06/2019 509.00p 516.50p 495.80p 496.40p 365253
25/06/2019 504.00p 511.50p 495.50p 508.00p 471447
24/06/2019 528.00p 535.31p 504.00p 504.00p 580094
21/06/2019 511.50p 548.50p 511.50p 524.50p 1262230
20/06/2019 536.00p 546.50p 513.00p 513.00p 463811
19/06/2019 550.00p 564.67p 530.00p 530.00p 446012
18/06/2019 568.00p 572.80p 537.00p 550.00p 706850
17/06/2019 590.00p 605.00p 565.00p 565.00p 565143
14/06/2019 611.50p 614.50p 567.50p 584.00p 429552
13/06/2019 590.50p 610.33p 587.50p 593.00p 442239
12/06/2019 627.50p 627.50p 592.18p 605.50p 429874
11/06/2019 626.50p 629.00p 596.27p 603.00p 645288
10/06/2019 640.50p 655.75p 621.54p 626.50p 358567
07/06/2019 677.00p 679.15p 635.00p 641.50p 553721
06/06/2019 700.00p 700.00p 650.00p 669.50p 400897
05/06/2019 674.50p 720.00p 662.50p 694.00p 6032695
04/06/2019 620.00p 669.50p 618.50p 665.00p 909551
03/06/2019 699.00p 706.00p 614.00p 625.50p 825294
31/05/2019 709.00p 728.75p 673.50p 683.50p 900781
30/05/2019 780.00p 780.00p 661.93p 729.00p 810760
29/05/2019 783.50p 805.00p 763.50p 774.00p 557803
28/05/2019 755.00p 804.50p 755.00p 790.00p 819049
24/05/2019 782.50p 799.50p 743.65p 752.00p 645723
23/05/2019 812.50p 893.50p 742.36p 772.00p 2421931
22/05/2019 711.50p 813.00p 696.58p 813.00p 1603179
21/05/2019 660.00p 705.50p 656.35p 705.50p 743136
20/05/2019 671.00p 682.36p 631.50p 656.00p 1114377
17/05/2019 612.00p 690.00p 608.03p 677.00p 3509652
16/05/2019 589.50p 600.00p 528.50p 536.50p 1312807
15/05/2019 506.50p 589.49p 506.50p 584.00p 1634296
14/05/2019 475.60p 528.00p 474.50p 508.00p 931372
13/05/2019 500.00p 523.50p 475.00p 475.00p 1425685
10/05/2019 531.50p 565.00p 521.50p 533.50p 589288
09/05/2019 584.00p 587.00p 509.00p 541.00p 944256
08/05/2019 625.00p 630.00p 580.00p 590.00p 944867
07/05/2019 638.00p 641.00p 617.50p 633.00p 553787
03/05/2019 667.00p 678.00p 611.50p 638.50p 717541
02/05/2019 652.50p 701.27p 609.50p 650.00p 1586107
01/05/2019 770.00p 782.50p 741.67p 774.00p 261002
30/04/2019 795.00p 807.00p 750.00p 750.00p 765702
29/04/2019 801.50p 829.00p 789.00p 802.50p 243622
26/04/2019 826.50p 826.50p 780.53p 801.00p 432432
25/04/2019 816.50p 830.00p 805.50p 820.00p 330352
24/04/2019 816.00p 830.00p 804.00p 812.00p 269037
23/04/2019 809.00p 831.50p 798.50p 830.00p 222999
18/04/2019 832.00p 852.77p 802.50p 817.00p 278151
17/04/2019 822.00p 859.50p 822.00p 847.00p 255126
16/04/2019 844.50p 855.00p 812.50p 826.50p 229097
15/04/2019 786.00p 846.00p 778.92p 840.00p 514534
12/04/2019 784.00p 805.54p 761.00p 786.00p 359368
11/04/2019 815.00p 827.00p 773.50p 774.50p 475020
10/04/2019 810.00p 831.00p 810.00p 815.00p 168846
09/04/2019 817.50p 842.50p 813.00p 815.00p 364835
08/04/2019 840.00p 847.30p 817.00p 820.00p 205362
05/04/2019 893.50p 895.66p 821.00p 821.00p 438614
04/04/2019 860.50p 898.00p 854.00p 878.50p 422607
03/04/2019 830.00p 883.50p 829.10p 865.50p 602199
02/04/2019 807.50p 828.50p 800.50p 825.50p 318042
01/04/2019 763.50p 808.00p 756.00p 807.50p 449185
29/03/2019 774.00p 784.50p 727.50p 758.00p 512252
28/03/2019 800.00p 819.61p 766.50p 766.50p 613668
27/03/2019 835.00p 835.00p 806.41p 816.50p 338924
26/03/2019 820.50p 842.00p 802.00p 828.00p 382417
25/03/2019 825.00p 837.00p 810.50p 822.00p 413276
22/03/2019 840.50p 854.00p 827.07p 831.00p 328991
21/03/2019 840.00p 855.50p 821.55p 851.00p 480984
20/03/2019 838.50p 858.00p 833.50p 836.00p 260435
19/03/2019 876.00p 891.16p 827.04p 850.00p 496195
18/03/2019 855.00p 891.20p 855.00p 872.00p 321075
15/03/2019 843.50p 878.00p 836.00p 872.00p 858028
14/03/2019 819.00p 890.50p 804.87p 852.50p 966630
13/03/2019 865.00p 865.00p 819.77p 823.00p 896354
12/03/2019 878.50p 891.50p 844.50p 860.00p 376928
11/03/2019 881.00p 890.50p 852.21p 867.50p 422477
08/03/2019 874.00p 897.58p 861.76p 877.50p 350852
07/03/2019 913.50p 932.50p 885.00p 899.50p 647575
06/03/2019 930.50p 950.00p 905.50p 917.00p 508130
05/03/2019 989.00p 989.50p 916.00p 920.50p 710909
04/03/2019 921.50p 1,000.59p 921.00p 966.00p 782863
01/03/2019 900.00p 960.00p 875.00p 912.00p 1318791
28/02/2019 974.50p 1,049.00p 889.50p 889.50p 1496892
27/02/2019 1,165.00p 1,165.00p 925.00p 955.00p 3219865
26/02/2019 1,500.00p 1,548.55p 1,300.00p 1,300.00p 1376419
25/02/2019 1,425.00p 1,549.00p 1,394.00p 1,543.00p 824796
22/02/2019 1,317.00p 1,430.00p 1,311.00p 1,430.00p 604179
21/02/2019 1,326.00p 1,326.00p 1,290.40p 1,304.00p 265840
20/02/2019 1,322.00p 1,332.00p 1,301.00p 1,312.00p 224151
19/02/2019 1,362.00p 1,362.00p 1,314.00p 1,323.00p 198389
18/02/2019 1,354.00p 1,378.52p 1,348.00p 1,363.00p 244439
15/02/2019 1,314.00p 1,362.00p 1,314.00p 1,362.00p 312166
14/02/2019 1,350.00p 1,363.00p 1,294.00p 1,314.00p 263264
13/02/2019 1,349.00p 1,360.00p 1,331.00p 1,340.00p 260291
12/02/2019 1,359.00p 1,359.00p 1,320.00p 1,340.00p 322445
11/02/2019 1,289.00p 1,375.00p 1,280.00p 1,354.00p 533129
08/02/2019 1,265.00p 1,294.00p 1,233.00p 1,270.00p 475480
07/02/2019 1,350.00p 1,365.19p 1,268.00p 1,268.00p 987115
06/02/2019 1,353.00p 1,375.00p 1,335.00p 1,359.00p 511862
05/02/2019 1,293.00p 1,354.00p 1,278.00p 1,353.00p 1678411
04/02/2019 1,203.00p 1,301.02p 1,164.00p 1,273.00p 962620
01/02/2019 1,104.00p 1,217.00p 1,080.00p 1,200.00p 1095472
31/01/2019 1,207.00p 1,232.00p 1,063.00p 1,087.00p 3101858
30/01/2019 1,366.00p 1,377.00p 1,203.30p 1,223.00p 1220250
29/01/2019 1,438.00p 1,438.00p 1,323.24p 1,345.00p 1038331
28/01/2019 1,456.00p 1,488.90p 1,420.00p 1,439.00p 537429
25/01/2019 1,492.00p 1,508.00p 1,423.38p 1,441.00p 870542
24/01/2019 1,409.00p 1,495.00p 1,331.00p 1,481.00p 1714987
23/01/2019 1,798.00p 1,798.00p 1,336.00p 1,345.00p 2787893
22/01/2019 2,166.00p 2,216.00p 2,154.00p 2,202.00p 217788
21/01/2019 2,202.00p 2,214.00p 2,134.00p 2,186.00p 216730
18/01/2019 2,090.00p 2,208.00p 2,084.00p 2,196.00p 221030
17/01/2019 2,034.00p 2,074.00p 2,006.00p 2,074.00p 197512
16/01/2019 1,884.00p 2,056.00p 1,884.00p 2,056.00p 372577
15/01/2019 1,847.00p 1,884.00p 1,822.00p 1,868.00p 164612
14/01/2019 1,853.00p 1,873.00p 1,820.00p 1,845.00p 165815
11/01/2019 1,878.00p 1,883.00p 1,852.00p 1,877.00p 135448
10/01/2019 1,849.00p 1,888.00p 1,849.00p 1,870.00p 227125
09/01/2019 1,869.00p 1,874.00p 1,835.00p 1,857.00p 228894
08/01/2019 1,835.00p 1,882.00p 1,813.00p 1,850.00p 173831
07/01/2019 1,826.00p 1,869.00p 1,795.00p 1,816.00p 157625
04/01/2019 1,753.00p 1,823.00p 1,753.00p 1,796.00p 284480
03/01/2019 1,704.00p 1,758.00p 1,691.00p 1,734.00p 154919
02/01/2019 1,700.00p 1,728.00p 1,667.00p 1,718.00p 233193
31/12/2018 1,710.00p 1,743.00p 1,693.00p 1,693.00p 73339
28/12/2018 1,636.00p 1,718.00p 1,625.00p 1,710.00p 139399
27/12/2018 1,629.00p 1,648.00p 1,600.00p 1,609.00p 183316
24/12/2018 1,624.00p 1,635.00p 1,598.00p 1,615.00p 64160
21/12/2018 1,660.00p 1,694.00p 1,650.00p 1,651.00p 377142
20/12/2018 1,700.00p 1,710.00p 1,641.00p 1,662.00p 358055
19/12/2018 1,722.00p 1,741.00p 1,682.00p 1,698.00p 308893
18/12/2018 1,750.00p 1,824.00p 1,720.00p 1,720.00p 468220
17/12/2018 1,800.00p 1,807.00p 1,746.00p 1,757.00p 267895
14/12/2018 1,825.00p 1,828.00p 1,773.00p 1,800.00p 475749
13/12/2018 1,950.00p 1,957.00p 1,821.00p 1,826.00p 285619
12/12/2018 1,860.00p 1,946.00p 1,734.00p 1,925.00p 284857
11/12/2018 1,900.00p 1,934.00p 1,858.00p 1,897.00p 167460
10/12/2018 1,971.00p 1,971.00p 1,877.00p 1,889.00p 284126
07/12/2018 2,004.00p 2,012.00p 1,963.00p 1,980.00p 183175
06/12/2018 2,050.00p 2,056.00p 1,962.00p 1,963.00p 324648
05/12/2018 1,960.00p 2,084.20p 1,954.00p 2,052.00p 180702
04/12/2018 2,062.00p 2,086.00p 1,993.00p 1,993.00p 193570
03/12/2018 2,148.00p 2,148.00p 2,052.00p 2,052.00p 203690
30/11/2018 2,168.00p 2,178.00p 2,090.00p 2,102.00p 160956
29/11/2018 2,246.00p 2,248.00p 2,180.00p 2,180.00p 112748
28/11/2018 2,160.00p 2,238.00p 2,130.00p 2,238.00p 181711

*Close Price adjusted for both dividends and splits