Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
28/04/2016 2,041.00p 2,060.00p 2,021.00p 2,034.00p 32520
27/04/2016 2,076.00p 2,079.00p 2,012.00p 2,045.00p 15453
26/04/2016 2,069.00p 2,069.00p 2,026.00p 2,040.00p 25691
25/04/2016 2,080.00p 2,080.00p 2,029.50p 2,060.00p 48488
22/04/2016 2,033.00p 2,040.00p 2,015.00p 2,032.00p 37773
21/04/2016 2,019.00p 2,040.00p 1,992.00p 2,008.00p 28914
20/04/2016 2,015.00p 2,040.00p 2,000.00p 2,040.00p 22889
19/04/2016 2,080.00p 2,080.00p 1,990.00p 2,007.00p 31484
18/04/2016 2,080.00p 2,088.64p 1,990.00p 2,000.00p 34969
15/04/2016 2,020.00p 2,061.00p 1,950.00p 2,045.00p 38281
14/04/2016 1,900.00p 2,000.00p 1,894.25p 1,992.00p 52079
13/04/2016 1,879.00p 1,900.00p 1,875.50p 1,890.00p 47586
12/04/2016 1,870.00p 1,880.00p 1,860.00p 1,871.00p 57750
11/04/2016 1,857.00p 1,900.00p 1,850.00p 1,855.00p 68795
08/04/2016 1,900.00p 1,900.00p 1,851.00p 1,880.00p 90538
07/04/2016 1,890.00p 1,890.00p 1,877.25p 1,890.00p 38293
06/04/2016 1,889.00p 1,890.00p 1,864.75p 1,885.00p 74972
05/04/2016 1,890.00p 1,900.00p 1,873.00p 1,885.00p 10991
04/04/2016 1,884.00p 1,900.00p 1,780.10p 1,889.00p 56242
01/04/2016 1,900.00p 1,900.00p 1,840.00p 1,841.00p 5368
31/03/2016 1,892.00p 1,900.00p 1,864.75p 1,880.00p 12945
30/03/2016 1,849.00p 1,900.00p 1,848.00p 1,855.00p 119246
29/03/2016 1,900.00p 1,901.00p 1,794.00p 1,847.00p 55659
24/03/2016 1,861.00p 1,914.00p 1,861.00p 1,900.00p 32544
23/03/2016 1,900.00p 1,900.47p 1,870.00p 1,870.00p 103010
22/03/2016 1,990.00p 1,990.00p 1,860.00p 1,880.00p 34777
21/03/2016 2,004.00p 2,006.20p 1,920.00p 1,920.00p 49717
18/03/2016 1,889.00p 1,999.00p 1,885.00p 1,940.00p 38105
17/03/2016 2,000.00p 2,018.80p 1,972.00p 1,998.00p 37147
16/03/2016 2,001.00p 2,101.00p 1,952.20p 2,000.00p 29236
15/03/2016 2,173.00p 2,173.00p 2,050.00p 2,080.00p 123449
14/03/2016 2,195.00p 2,195.00p 2,102.00p 2,102.00p 58225
11/03/2016 2,200.00p 2,200.43p 2,129.96p 2,200.00p 78071
10/03/2016 2,199.00p 2,204.40p 2,180.41p 2,200.00p 423570
09/03/2016 2,200.00p 2,201.00p 2,177.50p 2,177.50p 108181
08/03/2016 2,170.00p 2,225.00p 2,170.00p 2,175.00p 199136
07/03/2016 2,080.00p 2,245.00p 2,080.00p 2,150.00p 39522

*Close Price adjusted for both dividends and splits