Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
01/04/2020 90.00p 90.00p 82.86p 84.00p 678194
31/03/2020 91.00p 95.90p 86.10p 90.85p 1138039
30/03/2020 96.20p 99.95p 90.22p 92.50p 577611
27/03/2020 109.30p 113.90p 93.85p 93.85p 959097
26/03/2020 98.00p 113.10p 95.00p 108.10p 962434
25/03/2020 91.95p 102.70p 87.55p 102.70p 1875221
24/03/2020 80.00p 92.00p 76.90p 87.50p 898649
23/03/2020 84.00p 88.45p 77.05p 80.75p 978140
20/03/2020 85.00p 95.00p 82.65p 87.45p 1762907
19/03/2020 79.85p 85.60p 77.05p 82.85p 1350257
18/03/2020 83.10p 89.00p 75.00p 78.10p 1895073
17/03/2020 87.70p 93.95p 74.40p 83.10p 2888961
16/03/2020 96.00p 97.70p 69.00p 87.00p 3421944
13/03/2020 92.00p 123.90p 82.90p 98.00p 3798975
12/03/2020 104.90p 107.90p 80.00p 89.50p 2985651
11/03/2020 116.70p 121.20p 107.40p 107.40p 1515595
10/03/2020 111.20p 118.57p 109.60p 115.60p 1886705
09/03/2020 114.30p 118.40p 104.96p 107.00p 2904938
06/03/2020 144.70p 144.70p 116.00p 126.90p 5971432
05/03/2020 160.00p 163.00p 141.10p 141.10p 2724427
04/03/2020 169.30p 169.30p 154.00p 159.50p 2260211
03/03/2020 170.40p 182.00p 161.00p 164.50p 3075902
02/03/2020 171.30p 173.70p 155.30p 165.00p 2759092
28/02/2020 180.00p 180.00p 164.60p 167.50p 2731583
27/02/2020 184.00p 185.90p 173.00p 180.00p 3384423
26/02/2020 191.40p 194.90p 155.00p 186.00p 7748766
25/02/2020 196.90p 198.50p 182.70p 192.00p 2501312
24/02/2020 202.40p 203.80p 189.00p 193.50p 2359777
21/02/2020 208.80p 209.00p 202.60p 207.40p 1140493
20/02/2020 190.90p 206.00p 188.00p 206.00p 1523097
19/02/2020 196.30p 199.30p 188.90p 192.30p 1287179
18/02/2020 205.00p 208.20p 192.00p 195.00p 1904631
17/02/2020 208.20p 211.00p 201.80p 203.80p 1594165
14/02/2020 214.00p 214.60p 205.00p 210.00p 1067734
13/02/2020 211.00p 216.00p 205.60p 212.00p 738970
12/02/2020 215.00p 216.40p 209.60p 212.00p 431099
11/02/2020 211.20p 215.80p 208.40p 211.60p 704835
10/02/2020 215.40p 220.37p 208.13p 210.40p 1142241
07/02/2020 217.00p 222.00p 209.60p 216.00p 1211046
06/02/2020 217.00p 221.60p 215.24p 217.40p 736656
05/02/2020 221.00p 226.40p 215.40p 216.40p 1206637
04/02/2020 229.40p 238.00p 215.80p 224.40p 2856598
03/02/2020 230.00p 232.00p 222.20p 228.40p 1446297
31/01/2020 227.80p 230.00p 217.60p 229.00p 2362660
30/01/2020 221.60p 228.33p 215.80p 226.00p 1726068
29/01/2020 226.00p 230.40p 215.00p 224.00p 2147208
28/01/2020 207.40p 227.40p 204.00p 223.60p 3166370
27/01/2020 205.00p 208.60p 202.00p 206.80p 2267708
24/01/2020 202.20p 205.80p 194.70p 203.80p 1280161
23/01/2020 208.40p 208.68p 199.50p 201.60p 508931
22/01/2020 207.40p 208.01p 203.79p 207.20p 1138408
21/01/2020 205.00p 206.80p 198.87p 205.00p 924275
20/01/2020 205.00p 205.00p 197.10p 202.00p 618856
17/01/2020 200.00p 203.00p 197.25p 200.60p 555224
16/01/2020 204.80p 205.00p 196.50p 200.00p 672019
15/01/2020 198.20p 206.00p 196.00p 201.60p 1022486
14/01/2020 205.00p 205.17p 196.40p 198.10p 2499292
13/01/2020 212.60p 214.80p 204.40p 205.20p 1301200
10/01/2020 210.00p 211.39p 203.00p 210.00p 991692
09/01/2020 207.00p 211.40p 204.80p 207.00p 707870
08/01/2020 207.80p 210.20p 201.00p 207.00p 887653
07/01/2020 197.00p 207.40p 197.00p 207.40p 971406
06/01/2020 205.00p 206.41p 195.20p 196.60p 1042824
03/01/2020 214.00p 214.21p 201.00p 201.00p 914625
02/01/2020 205.00p 212.40p 204.99p 209.20p 606572
31/12/2019 212.20p 216.01p 204.20p 206.20p 1106957
30/12/2019 216.20p 216.60p 208.20p 213.20p 741107
27/12/2019 209.40p 219.80p 206.99p 212.20p 1771544
24/12/2019 209.20p 214.80p 202.98p 206.00p 861022
23/12/2019 202.60p 209.20p 199.20p 207.80p 707999
20/12/2019 203.80p 209.00p 198.10p 209.00p 1238353
19/12/2019 202.00p 204.60p 198.50p 204.60p 960281
18/12/2019 213.00p 213.00p 202.00p 202.00p 1551926
17/12/2019 205.40p 220.00p 197.59p 208.20p 1894763
16/12/2019 201.00p 208.80p 198.09p 205.20p 1476159
13/12/2019 205.00p 215.29p 196.20p 197.00p 2155846
12/12/2019 188.90p 205.00p 184.00p 198.80p 1910314
11/12/2019 188.00p 188.00p 180.40p 185.60p 1219421
10/12/2019 177.00p 192.20p 175.20p 188.10p 1497112
09/12/2019 185.90p 185.90p 175.40p 177.50p 2149083
06/12/2019 185.00p 185.70p 175.00p 182.30p 2824886
05/12/2019 178.00p 186.00p 178.00p 181.70p 1745640
04/12/2019 187.00p 189.60p 170.00p 181.00p 1673988
03/12/2019 190.00p 192.50p 175.37p 186.00p 2533042
02/12/2019 190.30p 194.00p 181.10p 186.00p 2058864
29/11/2019 193.00p 194.35p 186.00p 187.00p 2100962
28/11/2019 193.00p 197.50p 190.00p 190.00p 1039780
27/11/2019 198.00p 208.00p 192.00p 194.30p 3447116
26/11/2019 198.00p 200.09p 191.45p 195.60p 2390365
25/11/2019 204.00p 207.58p 195.30p 199.00p 2337698
22/11/2019 220.00p 220.40p 204.20p 205.00p 5545950
21/11/2019 225.80p 227.20p 213.80p 214.40p 1093920
20/11/2019 225.00p 230.56p 217.00p 223.00p 885920
19/11/2019 212.00p 237.20p 209.26p 220.80p 2443132
18/11/2019 206.00p 212.00p 206.00p 210.00p 848843
15/11/2019 212.60p 212.60p 205.60p 211.60p 812423
14/11/2019 213.80p 216.60p 206.40p 209.00p 791454
13/11/2019 227.40p 230.00p 207.38p 212.40p 1406360
12/11/2019 226.80p 226.80p 215.53p 221.80p 877101
11/11/2019 229.60p 229.60p 215.16p 221.00p 1285724
08/11/2019 245.40p 249.60p 225.00p 226.00p 1964718
07/11/2019 254.60p 259.60p 244.00p 245.20p 1808559
06/11/2019 269.00p 279.60p 241.12p 256.80p 3790633
05/11/2019 238.00p 285.20p 237.00p 264.00p 4717476
04/11/2019 230.00p 241.00p 213.60p 235.20p 2795755
01/11/2019 200.00p 236.80p 200.00p 232.00p 5895786
31/10/2019 206.00p 207.00p 200.00p 202.80p 884803
30/10/2019 203.60p 210.60p 202.40p 205.00p 2178739
29/10/2019 206.00p 209.60p 198.80p 205.40p 2156760
28/10/2019 209.80p 209.80p 201.61p 204.40p 1443574
25/10/2019 212.00p 215.00p 203.00p 208.60p 1446466
24/10/2019 199.90p 216.80p 190.97p 215.80p 7672131
23/10/2019 190.30p 200.80p 190.30p 193.60p 1868754
22/10/2019 197.50p 197.50p 190.20p 193.00p 673829
21/10/2019 196.00p 197.00p 191.36p 196.00p 1568201
18/10/2019 200.40p 203.20p 193.30p 195.00p 2420359
17/10/2019 206.00p 210.15p 192.00p 199.00p 2518843
16/10/2019 206.40p 210.00p 200.00p 204.00p 1376140
15/10/2019 208.00p 213.20p 201.00p 204.00p 2423533
14/10/2019 222.00p 222.25p 205.20p 208.00p 1880815
11/10/2019 209.80p 226.00p 209.00p 217.80p 2249715
10/10/2019 208.00p 213.20p 201.20p 212.00p 1192143
09/10/2019 200.20p 212.80p 197.10p 207.00p 1707369
08/10/2019 210.00p 210.00p 195.00p 197.00p 2460077
07/10/2019 210.00p 220.00p 196.86p 206.40p 2986570
04/10/2019 196.80p 204.60p 181.10p 202.00p 3593515
03/10/2019 220.00p 250.20p 192.90p 193.40p 9485424
02/10/2019 191.80p 244.80p 166.00p 228.00p 11072893
01/10/2019 195.00p 205.25p 177.10p 180.00p 3424149
30/09/2019 189.80p 217.51p 183.00p 200.00p 5541635
27/09/2019 168.50p 195.00p 155.20p 192.70p 5071326
26/09/2019 174.40p 178.00p 163.20p 166.00p 5146144
25/09/2019 180.20p 195.10p 167.57p 169.30p 7250423
24/09/2019 235.00p 259.44p 175.00p 175.00p 13828345
23/09/2019 290.20p 307.20p 272.60p 272.60p 2760571
20/09/2019 293.60p 319.00p 281.40p 287.20p 6257269
19/09/2019 283.80p 295.80p 277.89p 292.40p 3072524
18/09/2019 285.00p 294.62p 265.80p 284.00p 2800928
17/09/2019 292.20p 292.20p 279.20p 285.00p 962857
16/09/2019 284.60p 290.80p 275.27p 290.20p 1614917
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

*Close Price adjusted for both dividends and splits