Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/12/2025 116.00p 116.00p 112.00p 114.00p 628668
05/12/2025 110.00p 115.41p 110.00p 113.20p 1213708
04/12/2025 110.40p 111.60p 108.40p 110.80p 536749
03/12/2025 110.20p 111.42p 108.20p 110.20p 1503825
02/12/2025 107.00p 110.40p 105.60p 110.20p 7084219
01/12/2025 109.00p 109.00p 104.60p 107.40p 1742744
28/11/2025 105.80p 107.80p 105.20p 106.00p 1418229
27/11/2025 106.00p 107.57p 103.80p 106.60p 2576839
26/11/2025 99.00p 106.00p 98.95p 105.20p 1222440
25/11/2025 102.80p 102.80p 98.30p 100.00p 1574642
24/11/2025 98.70p 104.00p 98.70p 102.80p 799907
21/11/2025 101.40p 103.40p 100.40p 102.20p 655356
20/11/2025 108.60p 108.60p 102.85p 104.20p 755994
19/11/2025 102.00p 105.40p 102.00p 103.60p 398554
18/11/2025 106.60p 107.60p 103.20p 105.40p 690089
17/11/2025 105.80p 107.80p 105.20p 107.80p 577100
14/11/2025 112.80p 112.80p 106.00p 106.60p 1256344
13/11/2025 107.00p 116.00p 107.00p 109.60p 779100
12/11/2025 116.00p 116.00p 110.80p 110.80p 425930
11/11/2025 112.60p 114.00p 111.40p 112.20p 1038129
10/11/2025 111.20p 114.60p 110.75p 111.80p 1492322
07/11/2025 117.60p 117.60p 110.00p 111.00p 1051012
06/11/2025 115.80p 118.40p 112.11p 113.40p 1554048
05/11/2025 114.40p 119.40p 109.80p 118.00p 3123008
04/11/2025 113.60p 117.40p 108.60p 109.00p 1994014
03/11/2025 119.20p 119.20p 115.40p 115.40p 1005337
31/10/2025 116.00p 117.60p 115.20p 117.00p 340877
30/10/2025 114.80p 119.60p 113.60p 116.60p 921738
29/10/2025 116.40p 119.20p 116.20p 118.60p 654815
28/10/2025 109.40p 116.80p 109.40p 116.00p 735666
27/10/2025 113.80p 116.52p 113.20p 115.40p 832286
24/10/2025 112.20p 113.60p 110.40p 113.60p 433827
23/10/2025 113.40p 113.80p 111.20p 112.00p 433693
22/10/2025 107.00p 113.40p 107.00p 112.20p 819328
21/10/2025 111.80p 111.80p 109.60p 110.80p 491791
20/10/2025 111.00p 112.40p 109.40p 111.60p 373672
17/10/2025 113.00p 117.80p 109.50p 110.00p 1590883
16/10/2025 113.00p 116.40p 113.00p 115.20p 561106
15/10/2025 116.80p 118.20p 113.39p 115.40p 1513718
14/10/2025 115.00p 117.80p 114.60p 116.60p 549362
13/10/2025 118.00p 119.80p 115.80p 117.40p 479079
10/10/2025 120.20p 120.20p 116.60p 116.60p 559975
09/10/2025 116.80p 121.60p 116.80p 119.40p 1274448
08/10/2025 117.60p 120.60p 117.00p 120.60p 1460419
07/10/2025 116.20p 118.06p 116.00p 117.20p 643063
06/10/2025 117.40p 121.00p 116.40p 117.20p 834738
03/10/2025 121.00p 122.60p 119.72p 120.60p 1518249
02/10/2025 119.80p 122.00p 119.00p 120.40p 755261
01/10/2025 120.60p 121.80p 117.60p 119.40p 1377553
30/09/2025 120.60p 124.20p 120.00p 121.20p 1261611
29/09/2025 120.20p 124.80p 119.80p 120.60p 1217152
26/09/2025 116.00p 122.00p 116.00p 121.20p 666070
25/09/2025 125.60p 125.60p 119.00p 120.00p 5822653
24/09/2025 122.80p 123.80p 121.00p 121.80p 396702
23/09/2025 123.00p 124.80p 121.20p 122.60p 805895
22/09/2025 122.00p 124.00p 119.20p 122.00p 1693959
19/09/2025 122.80p 124.80p 120.60p 120.60p 1385870
18/09/2025 122.80p 125.20p 121.80p 125.00p 1304488
17/09/2025 124.80p 128.60p 123.00p 123.40p 500176
16/09/2025 129.00p 129.00p 127.00p 124.00p 636746
15/09/2025 129.00p 131.20p 125.80p 127.00p 1078803
12/09/2025 130.00p 130.00p 126.20p 127.40p 343949
11/09/2025 122.00p 126.60p 122.00p 128.00p 559734
10/09/2025 122.00p 128.60p 122.00p 126.60p 646603
09/09/2025 130.00p 130.00p 124.90p 125.80p 409163
08/09/2025 123.80p 127.80p 123.06p 128.00p 646581
05/09/2025 119.40p 125.60p 119.40p 124.00p 434050
04/09/2025 117.60p 125.40p 117.60p 124.00p 554547
03/09/2025 125.00p 125.00p 121.00p 121.60p 895210
02/09/2025 121.60p 123.80p 120.80p 121.40p 1018740
01/09/2025 119.20p 123.58p 118.60p 122.60p 1010251
29/08/2025 123.20p 128.80p 118.00p 118.00p 1831900
28/08/2025 130.20p 131.40p 127.80p 127.80p 322931
27/08/2025 125.20p 130.20p 125.20p 129.60p 688415
26/08/2025 122.20p 130.00p 122.20p 130.00p 1059818
22/08/2025 127.20p 129.60p 126.40p 129.20p 668099
21/08/2025 127.00p 131.00p 125.40p 128.00p 6463429
20/08/2025 125.20p 129.20p 120.80p 127.20p 2647278
19/08/2025 125.80p 128.00p 120.40p 126.40p 3438759
18/08/2025 112.00p 120.60p 112.00p 120.00p 1513531
15/08/2025 108.00p 114.00p 108.00p 113.60p 1418049
14/08/2025 108.00p 111.80p 108.00p 110.40p 858100
13/08/2025 111.80p 112.60p 108.40p 108.80p 956203
12/08/2025 108.20p 110.80p 106.20p 109.20p 2800432
11/08/2025 105.00p 109.20p 105.00p 109.00p 3386509
08/08/2025 108.40p 110.60p 106.00p 107.80p 2393526
07/08/2025 114.80p 114.80p 106.80p 110.00p 5457059
06/08/2025 132.00p 135.80p 110.60p 112.40p 7582048
05/08/2025 126.60p 126.60p 122.00p 125.20p 781629
04/08/2025 120.00p 127.31p 118.00p 123.00p 979772
01/08/2025 129.00p 129.80p 123.00p 123.60p 1245057
31/07/2025 132.20p 133.20p 125.80p 129.00p 887439
30/07/2025 127.40p 134.40p 127.40p 131.00p 682872
29/07/2025 133.20p 133.20p 129.40p 129.40p 494945
28/07/2025 133.60p 135.00p 130.20p 130.80p 374643
25/07/2025 128.60p 133.60p 127.40p 133.00p 642174
24/07/2025 127.00p 133.20p 127.00p 129.60p 703186
23/07/2025 137.00p 137.00p 129.20p 131.60p 405706
22/07/2025 127.00p 132.40p 127.00p 131.00p 767351
21/07/2025 130.80p 134.20p 128.40p 130.40p 535393
18/07/2025 127.00p 131.60p 127.00p 129.40p 548107
17/07/2025 130.00p 135.80p 129.80p 131.00p 622869
16/07/2025 136.00p 137.80p 129.80p 129.80p 1184520
15/07/2025 130.00p 135.60p 127.00p 133.00p 1357701
14/07/2025 137.40p 138.80p 130.60p 133.00p 669841
11/07/2025 130.00p 135.20p 130.00p 131.60p 846622
10/07/2025 134.00p 137.60p 129.60p 133.60p 1261014
09/07/2025 130.00p 134.00p 127.40p 130.20p 1018008
08/07/2025 132.00p 133.80p 129.00p 129.40p 1032021
07/07/2025 128.20p 131.80p 125.40p 130.00p 288237
04/07/2025 129.20p 129.20p 124.60p 128.40p 452831
03/07/2025 130.20p 130.20p 124.20p 126.80p 717445
02/07/2025 131.00p 133.40p 123.53p 124.20p 807010
01/07/2025 133.00p 133.80p 128.40p 128.80p 780482
30/06/2025 132.00p 133.00p 129.60p 132.20p 648836
27/06/2025 127.20p 132.00p 127.20p 130.00p 709998
26/06/2025 128.80p 130.80p 126.60p 130.00p 635540
25/06/2025 127.00p 131.60p 126.00p 128.60p 1004077
24/06/2025 128.00p 130.40p 126.60p 127.40p 520134
23/06/2025 135.00p 135.00p 127.00p 127.80p 906553
20/06/2025 125.80p 132.00p 125.60p 130.80p 1637074
19/06/2025 125.40p 130.80p 125.20p 125.80p 604170
18/06/2025 132.00p 132.00p 124.76p 127.40p 1255565
17/06/2025 135.00p 135.00p 125.20p 130.00p 2263969
16/06/2025 126.20p 132.80p 118.40p 132.80p 8073424
13/06/2025 108.40p 116.40p 108.40p 112.20p 545203
12/06/2025 110.00p 112.20p 109.40p 112.00p 999875
11/06/2025 110.00p 114.40p 110.00p 112.40p 455560
10/06/2025 115.00p 117.00p 110.80p 114.20p 2889614
09/06/2025 112.40p 116.00p 112.40p 114.80p 565245
06/06/2025 114.20p 116.40p 110.00p 114.40p 663502
05/06/2025 112.20p 114.80p 110.20p 111.80p 690510
04/06/2025 113.20p 117.60p 110.00p 112.20p 1244274
03/06/2025 110.40p 117.40p 110.40p 115.20p 564938
02/06/2025 111.60p 116.80p 111.60p 115.00p 606799
30/05/2025 114.00p 116.00p 110.60p 116.00p 2645121
29/05/2025 116.40p 119.92p 114.20p 114.60p 321889
28/05/2025 119.80p 123.00p 114.00p 116.40p 646435
27/05/2025 120.00p 121.60p 117.80p 118.60p 1025969
23/05/2025 115.00p 120.80p 114.73p 117.80p 998125
22/05/2025 115.00p 122.40p 115.00p 118.40p 611837
21/05/2025 121.00p 121.03p 117.00p 117.60p 880228
20/05/2025 119.20p 123.40p 118.20p 120.80p 1107854
19/05/2025 116.40p 123.80p 115.40p 120.40p 1259332
16/05/2025 122.00p 122.00p 117.00p 118.00p 1173601
15/05/2025 116.40p 123.80p 116.40p 120.60p 2159028
14/05/2025 115.00p 123.00p 114.80p 117.00p 7208566
13/05/2025 111.60p 116.40p 107.80p 116.40p 2129608
12/05/2025 109.20p 113.40p 107.60p 110.60p 1301837
09/05/2025 105.60p 112.00p 105.40p 111.00p 1537416
08/05/2025 101.40p 110.80p 101.40p 108.20p 3732453
07/05/2025 104.60p 105.80p 98.90p 104.20p 1613423
06/05/2025 98.70p 104.20p 98.00p 103.80p 983140
02/05/2025 98.00p 103.80p 98.00p 102.20p 844770
01/05/2025 102.00p 103.80p 99.00p 100.00p 602599
30/04/2025 98.10p 105.00p 98.10p 100.60p 787336
29/04/2025 96.90p 103.20p 96.10p 103.20p 1279564
28/04/2025 95.20p 99.10p 94.70p 97.10p 1599619
25/04/2025 93.20p 95.80p 92.02p 94.40p 907778
24/04/2025 91.90p 95.00p 89.25p 93.50p 2441683
23/04/2025 91.60p 94.90p 91.60p 92.60p 946884
22/04/2025 92.40p 94.90p 89.30p 90.60p 407528
17/04/2025 91.90p 93.90p 89.60p 92.40p 476804
16/04/2025 93.50p 98.50p 90.50p 92.60p 864362
15/04/2025 90.00p 95.00p 87.00p 93.40p 1844885
14/04/2025 90.00p 91.60p 83.10p 91.20p 751039
11/04/2025 86.10p 87.60p 83.10p 87.10p 317542
10/04/2025 87.00p 89.90p 84.10p 86.10p 1190095
09/04/2025 81.90p 86.00p 80.91p 82.80p 1749619
08/04/2025 82.00p 87.80p 80.10p 86.10p 1078884
07/04/2025 84.50p 84.50p 76.40p 81.10p 2157394
04/04/2025 88.00p 92.37p 82.00p 84.50p 3769100
03/04/2025 88.60p 92.60p 88.10p 90.20p 540978
02/04/2025 94.00p 94.00p 88.40p 91.90p 356529
01/04/2025 89.90p 93.50p 86.10p 91.40p 641240
31/03/2025 89.00p 93.60p 88.65p 89.10p 878153
28/03/2025 94.70p 94.70p 90.20p 91.30p 557627
27/03/2025 94.10p 95.30p 90.70p 93.20p 852442
26/03/2025 94.20p 96.40p 89.50p 94.80p 1192009
25/03/2025 90.00p 94.00p 89.20p 93.80p 899487
24/03/2025 89.30p 93.40p 89.30p 89.50p 1089300
21/03/2025 90.10p 93.50p 89.40p 91.00p 1213901
20/03/2025 91.30p 94.90p 89.30p 91.40p 696456
19/03/2025 90.00p 93.80p 89.50p 93.20p 621349
18/03/2025 90.10p 92.69p 89.80p 90.10p 1203133
17/03/2025 93.50p 94.30p 90.40p 91.80p 1362141
14/03/2025 95.00p 95.00p 91.10p 92.20p 398160
13/03/2025 96.00p 97.10p 91.30p 92.80p 1363191
12/03/2025 90.00p 97.80p 85.80p 94.60p 2742745
11/03/2025 89.50p 89.90p 84.50p 88.00p 1655585
10/03/2025 85.00p 90.00p 85.00p 86.80p 1121491
07/03/2025 88.00p 89.30p 83.40p 88.90p 1384654
06/03/2025 85.80p 88.50p 83.90p 84.60p 728210
05/03/2025 82.00p 88.20p 82.00p 86.90p 1713837
04/03/2025 83.00p 85.40p 82.00p 84.50p 2761999
03/03/2025 88.70p 88.90p 80.50p 83.00p 4964194
28/02/2025 89.80p 92.60p 88.40p 88.70p 10030101
27/02/2025 101.20p 101.32p 84.00p 89.70p 5635440
26/02/2025 93.00p 100.60p 92.00p 97.80p 1801937
25/02/2025 95.80p 100.00p 92.29p 93.80p 960202

*Close Price adjusted for both dividends and splits