Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
10/02/2017 3,535.00p 3,678.00p 3,535.00p 3,613.00p 100449
09/02/2017 3,568.00p 3,577.00p 3,531.00p 3,570.00p 117792
08/02/2017 3,561.00p 3,561.00p 3,520.00p 3,553.00p 72717
07/02/2017 3,480.00p 3,551.00p 3,388.15p 3,545.00p 99693
06/02/2017 3,508.00p 3,513.00p 3,417.00p 3,475.00p 49913
03/02/2017 3,450.00p 3,510.00p 3,396.00p 3,498.00p 161270
02/02/2017 3,364.00p 3,450.00p 3,364.00p 3,450.00p 93796
01/02/2017 3,350.00p 3,425.00p 3,329.79p 3,425.00p 88724
31/01/2017 3,270.00p 3,343.00p 3,270.00p 3,329.00p 77701
30/01/2017 3,257.00p 3,316.25p 3,253.00p 3,298.00p 102801
27/01/2017 3,280.00p 3,298.00p 3,257.16p 3,290.00p 81512
26/01/2017 3,231.00p 3,285.00p 3,224.00p 3,275.00p 104831
25/01/2017 3,225.00p 3,246.00p 3,183.00p 3,235.00p 79967
24/01/2017 3,159.00p 3,237.00p 3,159.00p 3,225.00p 89221
23/01/2017 3,135.00p 3,175.00p 3,131.00p 3,168.00p 37343
20/01/2017 3,166.00p 3,201.00p 3,163.00p 3,173.00p 56545
19/01/2017 3,170.00p 3,177.00p 3,144.00p 3,174.00p 48300
18/01/2017 3,117.00p 3,164.00p 3,113.00p 3,150.00p 75443
17/01/2017 3,161.00p 3,186.00p 3,145.00p 3,155.00p 59131
16/01/2017 3,119.00p 3,150.00p 3,119.00p 3,143.00p 27653
13/01/2017 3,142.00p 3,149.00p 3,118.00p 3,132.00p 50578
12/01/2017 3,075.00p 3,170.00p 3,075.00p 3,130.00p 60662
11/01/2017 3,114.00p 3,122.08p 3,073.00p 3,112.00p 37760
10/01/2017 3,061.00p 3,164.00p 3,015.23p 3,131.00p 35945
09/01/2017 3,118.00p 3,143.00p 3,072.00p 3,085.00p 47755
06/01/2017 3,071.00p 3,179.00p 3,051.00p 3,139.00p 67095
05/01/2017 3,079.00p 3,133.00p 3,029.56p 3,078.00p 50415
04/01/2017 3,087.00p 3,088.00p 3,050.00p 3,082.00p 40682
03/01/2017 2,996.00p 3,077.00p 2,925.00p 3,058.00p 80531
30/12/2016 2,992.00p 3,019.00p 2,919.00p 2,925.00p 49256
29/12/2016 3,166.00p 3,166.00p 2,915.00p 2,988.00p 106226
28/12/2016 3,166.00p 3,187.00p 3,136.00p 3,146.00p 32507
23/12/2016 3,094.00p 3,164.00p 3,094.00p 3,130.00p 15728
22/12/2016 3,101.00p 3,120.00p 3,084.00p 3,115.00p 35103
21/12/2016 3,159.00p 3,159.00p 2,951.00p 3,087.00p 124963
20/12/2016 3,127.00p 3,155.00p 3,101.00p 3,130.00p 50094
19/12/2016 3,276.00p 3,276.00p 3,133.00p 3,141.00p 104144
16/12/2016 3,252.00p 3,325.00p 3,237.00p 3,249.00p 121068
15/12/2016 3,279.00p 3,313.57p 3,224.00p 3,308.00p 149013
14/12/2016 3,318.00p 3,318.00p 3,251.00p 3,261.00p 53117
13/12/2016 3,247.00p 3,335.00p 3,247.00p 3,310.00p 59161
12/12/2016 3,256.00p 3,294.00p 3,250.00p 3,263.00p 86915
09/12/2016 3,238.00p 3,294.00p 3,238.00p 3,282.00p 58924
08/12/2016 3,400.00p 3,402.00p 3,247.00p 3,260.00p 68433
07/12/2016 3,231.00p 3,286.00p 3,227.00p 3,278.00p 108299
06/12/2016 3,195.00p 3,219.00p 3,164.00p 3,217.00p 87820
05/12/2016 3,195.00p 3,234.00p 3,178.00p 3,199.00p 117373
02/12/2016 3,218.00p 3,271.00p 3,196.00p 3,200.00p 60516
01/12/2016 3,277.00p 3,277.00p 3,226.00p 3,260.00p 150696
30/11/2016 3,378.00p 3,388.36p 3,198.00p 3,265.00p 1306214
29/11/2016 3,357.00p 3,375.00p 3,250.00p 3,341.00p 106237
28/11/2016 3,365.00p 3,372.00p 3,329.00p 3,354.00p 77667
25/11/2016 3,387.00p 3,391.00p 3,339.00p 3,355.00p 53863
24/11/2016 3,392.00p 3,392.00p 3,338.00p 3,356.00p 55427
23/11/2016 3,391.00p 3,399.00p 3,306.00p 3,350.00p 64995
22/11/2016 3,310.00p 3,425.00p 3,239.29p 3,356.00p 154752
21/11/2016 3,209.00p 3,321.00p 3,209.00p 3,280.00p 132812
18/11/2016 3,107.00p 3,234.00p 3,107.00p 3,198.00p 123922
17/11/2016 3,103.00p 3,172.00p 3,099.00p 3,130.00p 102628
16/11/2016 3,117.00p 3,153.00p 3,093.60p 3,137.00p 134990
15/11/2016 2,938.00p 3,110.00p 2,926.00p 3,110.00p 246312
14/11/2016 2,950.00p 2,995.00p 2,842.28p 2,980.00p 60964
11/11/2016 2,953.00p 2,975.00p 2,895.00p 2,927.00p 124691
10/11/2016 2,789.00p 2,919.00p 2,783.00p 2,919.00p 116820
09/11/2016 2,640.00p 2,800.00p 2,640.00p 2,780.00p 58298
08/11/2016 2,750.00p 2,758.00p 2,698.00p 2,746.00p 53922
07/11/2016 2,705.00p 2,747.00p 2,670.00p 2,747.00p 84807
04/11/2016 2,712.00p 2,722.07p 2,672.00p 2,699.00p 61680
03/11/2016 2,675.00p 2,794.00p 2,635.00p 2,707.00p 91904
02/11/2016 2,695.00p 2,695.00p 2,618.00p 2,664.00p 39988
01/11/2016 2,795.00p 2,795.00p 2,715.00p 2,715.00p 138018
31/10/2016 2,681.00p 2,800.00p 2,681.00p 2,769.00p 41572
28/10/2016 2,753.00p 2,824.00p 2,724.00p 2,796.00p 55873
27/10/2016 2,770.00p 2,780.00p 2,725.00p 2,770.00p 154403
26/10/2016 2,637.00p 2,780.00p 2,637.00p 2,763.00p 65699
25/10/2016 2,726.00p 2,749.00p 2,660.00p 2,725.00p 72101
24/10/2016 2,753.00p 2,769.00p 2,704.00p 2,723.00p 23834
21/10/2016 2,694.00p 2,773.00p 2,691.00p 2,709.00p 99378
20/10/2016 2,710.00p 2,760.00p 2,683.00p 2,746.00p 72751
19/10/2016 2,711.00p 2,738.08p 2,640.00p 2,722.00p 81134
18/10/2016 2,644.00p 2,719.00p 2,640.00p 2,693.00p 77385
17/10/2016 2,637.00p 2,673.00p 2,616.00p 2,657.00p 75143
14/10/2016 2,646.00p 2,682.00p 2,577.00p 2,662.00p 64517
13/10/2016 2,624.00p 2,624.00p 2,543.69p 2,621.00p 75616
12/10/2016 2,615.00p 2,637.00p 2,521.00p 2,615.00p 56598
11/10/2016 2,622.00p 2,688.00p 2,606.66p 2,630.00p 71838
10/10/2016 2,658.00p 2,668.00p 2,604.00p 2,629.00p 121805
07/10/2016 2,727.00p 2,772.00p 2,683.00p 2,685.00p 93832
06/10/2016 2,758.00p 2,766.00p 2,703.00p 2,736.00p 82210
05/10/2016 2,765.00p 2,817.00p 2,718.00p 2,752.00p 80717
04/10/2016 2,790.00p 2,859.00p 2,773.00p 2,773.00p 133576
03/10/2016 2,750.00p 2,828.00p 2,722.00p 2,816.00p 111049
30/09/2016 2,711.00p 2,782.00p 2,711.00p 2,761.00p 101554
29/09/2016 2,760.00p 2,775.00p 2,714.00p 2,775.00p 148462
28/09/2016 2,716.00p 2,776.00p 2,685.00p 2,726.00p 35062
27/09/2016 2,717.00p 2,749.00p 2,665.00p 2,734.00p 85580
26/09/2016 2,739.00p 2,751.00p 2,669.63p 2,741.00p 55034
23/09/2016 2,791.00p 2,795.00p 2,770.00p 2,785.00p 25142
22/09/2016 2,794.00p 2,820.00p 2,779.75p 2,805.00p 40068
21/09/2016 2,750.00p 2,821.00p 2,750.00p 2,810.00p 43600
20/09/2016 2,721.00p 2,799.00p 2,717.00p 2,776.00p 47808
19/09/2016 2,711.00p 2,800.00p 2,711.00p 2,785.00p 51146
16/09/2016 2,748.00p 2,800.00p 2,707.00p 2,783.00p 1017046
15/09/2016 2,730.00p 2,753.00p 2,682.00p 2,750.00p 68849
14/09/2016 2,738.00p 2,750.00p 2,702.00p 2,729.00p 59296
13/09/2016 2,750.00p 2,750.00p 2,701.00p 2,715.00p 113803
12/09/2016 2,606.00p 2,753.00p 2,589.00p 2,753.00p 118542
09/09/2016 2,700.00p 2,748.00p 2,637.00p 2,675.00p 67807
08/09/2016 2,645.00p 2,763.00p 2,620.00p 2,699.00p 153923
07/09/2016 2,485.00p 2,660.00p 2,485.00p 2,645.00p 276221
06/09/2016 2,432.00p 2,487.00p 2,426.00p 2,485.00p 44351
05/09/2016 2,439.00p 2,470.00p 2,373.76p 2,458.00p 29253
02/09/2016 2,444.00p 2,486.00p 2,364.00p 2,441.00p 99763
01/09/2016 2,384.00p 2,446.00p 2,384.00p 2,400.00p 96011
31/08/2016 2,416.00p 2,455.00p 2,350.00p 2,397.00p 69893
30/08/2016 2,375.00p 2,430.00p 2,375.00p 2,413.00p 84925
26/08/2016 2,358.00p 2,445.00p 2,358.00p 2,397.00p 11991
25/08/2016 2,385.00p 2,421.00p 2,350.00p 2,393.00p 41811
24/08/2016 2,384.00p 2,403.00p 2,341.00p 2,390.00p 26322
23/08/2016 2,360.00p 2,400.00p 2,350.00p 2,361.00p 35082
22/08/2016 2,447.00p 2,447.00p 2,362.84p 2,376.00p 10406
19/08/2016 2,350.00p 2,431.00p 2,350.00p 2,400.00p 82261
18/08/2016 2,281.00p 2,361.00p 2,281.00p 2,335.00p 25030
17/08/2016 2,350.00p 2,350.00p 2,300.00p 2,325.00p 31825
16/08/2016 2,333.00p 2,350.00p 2,316.00p 2,340.00p 79570
15/08/2016 2,304.00p 2,375.00p 2,302.00p 2,324.00p 60839
12/08/2016 2,263.00p 2,316.00p 2,263.00p 2,310.00p 124148
11/08/2016 2,232.00p 2,289.00p 2,230.00p 2,272.00p 75993
10/08/2016 2,221.00p 2,262.00p 2,212.00p 2,231.00p 34839
09/08/2016 2,223.00p 2,225.00p 2,202.00p 2,220.00p 38076
08/08/2016 2,144.00p 2,214.00p 2,144.00p 2,212.00p 76898
05/08/2016 2,052.00p 2,177.00p 2,052.00p 2,173.00p 66177
04/08/2016 2,059.00p 2,095.00p 2,050.00p 2,080.00p 84427
03/08/2016 2,035.00p 2,096.00p 2,034.00p 2,062.00p 61743
02/08/2016 2,005.00p 2,033.00p 2,000.00p 2,032.00p 133023
01/08/2016 2,019.00p 2,065.52p 1,960.60p 2,035.00p 51438
29/07/2016 2,074.00p 2,149.00p 2,048.00p 2,071.00p 66575
28/07/2016 2,116.00p 2,158.00p 2,031.00p 2,080.00p 63618
27/07/2016 1,925.00p 2,150.00p 1,925.00p 2,080.00p 178375
26/07/2016 1,912.00p 1,957.08p 1,897.00p 1,930.00p 92514
25/07/2016 1,906.00p 1,935.00p 1,871.00p 1,924.00p 41930
22/07/2016 1,920.00p 1,961.00p 1,845.00p 1,863.00p 62652
21/07/2016 1,950.00p 1,950.00p 1,861.00p 1,896.00p 79851
20/07/2016 1,942.00p 2,013.00p 1,921.16p 1,952.00p 53675
19/07/2016 1,986.00p 2,000.00p 1,897.00p 1,958.00p 58324
18/07/2016 2,176.00p 2,176.00p 1,864.00p 1,897.00p 48947
15/07/2016 1,888.00p 1,911.42p 1,830.00p 1,897.00p 32305
14/07/2016 1,877.00p 1,985.00p 1,836.00p 1,872.00p 55174
13/07/2016 1,939.00p 1,940.40p 1,827.88p 1,861.00p 85607
12/07/2016 1,757.00p 1,865.00p 1,757.00p 1,864.00p 118361
11/07/2016 1,700.00p 1,763.00p 1,687.00p 1,763.00p 102524
08/07/2016 1,680.00p 1,705.00p 1,663.00p 1,695.00p 154671
07/07/2016 1,653.00p 1,700.00p 1,600.00p 1,694.00p 104213
06/07/2016 1,641.00p 1,695.00p 1,501.00p 1,623.00p 477181
05/07/2016 1,733.00p 1,750.00p 1,648.00p 1,655.00p 362703
04/07/2016 1,748.00p 1,763.60p 1,700.00p 1,740.00p 109336
01/07/2016 1,793.00p 1,793.00p 1,711.00p 1,758.00p 243458
30/06/2016 1,871.00p 1,880.00p 1,742.00p 1,808.00p 87662
29/06/2016 1,830.00p 1,883.00p 1,779.00p 1,825.00p 183244
28/06/2016 1,699.00p 1,763.00p 1,664.00p 1,751.00p 362042
27/06/2016 1,915.00p 1,965.85p 1,617.00p 1,634.00p 242387
24/06/2016 1,890.00p 2,015.00p 1,811.00p 1,915.00p 449026
23/06/2016 2,162.00p 2,227.00p 2,085.00p 2,100.00p 122449
22/06/2016 2,075.00p 2,180.00p 2,067.00p 2,150.00p 208782
21/06/2016 2,125.00p 2,125.00p 2,080.00p 2,090.00p 59086
20/06/2016 2,030.00p 2,275.00p 2,025.00p 2,120.00p 145953
17/06/2016 2,058.00p 2,100.00p 2,058.00p 2,060.00p 3955941
16/06/2016 1,998.00p 2,114.00p 1,990.60p 2,040.00p 228153
15/06/2016 2,269.00p 2,269.00p 2,172.00p 2,172.00p 284618
14/06/2016 2,211.00p 2,241.00p 2,195.00p 2,197.00p 468342
13/06/2016 2,196.00p 2,248.00p 2,152.00p 2,211.00p 98445
10/06/2016 2,270.00p 2,270.00p 2,190.00p 2,210.00p 172309
09/06/2016 2,250.00p 2,253.00p 2,238.00p 2,242.00p 137446
08/06/2016 2,275.00p 2,275.00p 2,232.00p 2,245.00p 118312
07/06/2016 2,237.00p 2,260.00p 2,230.90p 2,249.00p 90454
06/06/2016 2,283.00p 2,283.00p 2,230.00p 2,237.00p 51249
03/06/2016 2,250.00p 2,250.00p 2,219.00p 2,226.00p 53442
02/06/2016 2,239.00p 2,265.50p 2,222.50p 2,245.00p 78347
01/06/2016 2,259.00p 2,262.50p 2,232.00p 2,232.00p 60317
31/05/2016 2,220.00p 2,265.00p 2,216.00p 2,250.00p 39073
27/05/2016 2,227.00p 2,250.00p 2,207.00p 2,219.00p 21468
26/05/2016 2,249.00p 2,250.00p 2,175.00p 2,220.00p 43410
25/05/2016 2,237.00p 2,237.00p 2,210.00p 2,210.00p 31128
24/05/2016 2,250.00p 2,260.00p 2,219.00p 2,220.00p 14747
23/05/2016 2,190.00p 2,261.00p 2,142.00p 2,240.00p 66425
20/05/2016 2,210.00p 2,278.00p 2,174.00p 2,200.00p 63725
19/05/2016 2,171.00p 2,192.00p 2,151.00p 2,175.00p 79392
18/05/2016 2,190.00p 2,190.00p 2,115.00p 2,158.00p 53876
17/05/2016 2,219.00p 2,219.00p 2,113.00p 2,150.00p 65909
16/05/2016 2,084.00p 2,171.00p 2,070.00p 2,155.00p 49206
13/05/2016 2,045.00p 2,100.00p 2,045.00p 2,100.00p 31707
12/05/2016 2,025.00p 2,100.00p 2,025.00p 2,050.00p 31964
11/05/2016 2,050.00p 2,055.00p 2,025.00p 2,035.00p 12628
10/05/2016 2,035.00p 2,063.00p 2,013.00p 2,020.00p 25351
09/05/2016 2,060.00p 2,060.00p 2,010.00p 2,035.00p 24975
06/05/2016 2,065.00p 2,065.00p 2,035.00p 2,035.00p 56681
05/05/2016 2,055.00p 2,060.00p 2,001.00p 2,032.00p 26162
04/05/2016 2,040.00p 2,056.50p 2,016.87p 2,029.00p 1112574
03/05/2016 2,050.00p 2,055.00p 1,943.00p 2,005.00p 117166
29/04/2016 2,080.00p 2,094.00p 2,047.00p 2,050.00p 20606

*Close Price adjusted for both dividends and splits