Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
27/11/2018 2,156.00p 2,164.00p 2,086.00p 2,158.00p 235313
26/11/2018 2,110.00p 2,210.00p 2,095.20p 2,180.00p 175260
23/11/2018 2,052.00p 2,120.00p 2,042.00p 2,092.00p 123471
22/11/2018 2,048.00p 2,088.00p 2,022.00p 2,074.00p 106311
21/11/2018 2,010.00p 2,124.00p 1,992.00p 2,072.00p 263165
20/11/2018 2,066.00p 2,096.00p 1,953.00p 1,998.00p 313483
19/11/2018 2,110.00p 2,176.00p 2,062.00p 2,078.00p 190847
16/11/2018 2,150.00p 2,242.00p 2,064.00p 2,098.00p 270265
15/11/2018 2,230.00p 2,264.00p 2,104.00p 2,140.00p 289486
14/11/2018 2,256.00p 2,312.00p 2,224.00p 2,242.00p 199228
13/11/2018 2,302.00p 2,318.00p 2,248.00p 2,270.00p 283741
12/11/2018 2,330.00p 2,330.00p 2,238.00p 2,258.00p 243897
09/11/2018 2,292.00p 2,346.00p 2,256.00p 2,324.00p 241911
08/11/2018 2,292.00p 2,344.00p 2,292.00p 2,310.00p 122361
07/11/2018 2,240.00p 2,332.00p 2,240.00p 2,266.00p 152099
06/11/2018 2,264.00p 2,286.00p 2,216.00p 2,236.00p 207631
05/11/2018 2,360.00p 2,366.00p 2,242.00p 2,242.00p 181772
02/11/2018 2,336.00p 2,452.00p 2,334.00p 2,374.00p 155000
01/11/2018 2,240.00p 2,408.00p 2,236.00p 2,314.00p 285406
31/10/2018 2,174.00p 2,265.00p 2,174.00p 2,224.00p 324946
30/10/2018 2,132.00p 2,189.07p 2,080.00p 2,162.00p 188206
29/10/2018 2,140.00p 2,236.00p 2,104.00p 2,126.00p 289011
26/10/2018 2,202.00p 2,234.00p 2,048.00p 2,076.00p 775294
25/10/2018 2,240.00p 2,252.00p 2,116.00p 2,202.00p 487500
24/10/2018 2,524.00p 2,524.00p 2,224.00p 2,258.00p 680307
23/10/2018 2,528.00p 2,602.43p 2,516.00p 2,574.00p 236131
22/10/2018 2,492.00p 2,554.00p 2,464.00p 2,538.00p 198391
19/10/2018 2,498.00p 2,502.00p 2,400.00p 2,474.00p 233678
18/10/2018 2,600.00p 2,600.00p 2,500.00p 2,500.00p 208920
17/10/2018 2,640.00p 2,678.00p 2,584.00p 2,604.00p 227167
16/10/2018 2,706.00p 2,710.00p 2,608.00p 2,630.00p 233751
15/10/2018 2,748.00p 2,806.00p 2,680.00p 2,690.00p 214440
12/10/2018 2,750.00p 2,808.00p 2,750.00p 2,776.00p 237931
11/10/2018 2,650.00p 2,728.00p 2,632.00p 2,728.00p 223990
10/10/2018 2,662.00p 2,752.00p 2,652.00p 2,704.00p 233297
09/10/2018 2,754.00p 2,754.00p 2,608.00p 2,656.00p 175112
08/10/2018 2,800.00p 2,806.00p 2,734.00p 2,734.00p 121403
05/10/2018 2,838.00p 2,850.00p 2,800.00p 2,810.00p 158959
04/10/2018 2,850.00p 2,896.00p 2,826.00p 2,826.00p 117530
03/10/2018 2,850.00p 2,916.00p 2,806.00p 2,858.00p 99130
02/10/2018 2,850.00p 2,890.00p 2,828.00p 2,830.00p 116291
01/10/2018 2,974.00p 2,984.00p 2,852.00p 2,852.00p 153076
28/09/2018 2,968.00p 2,998.00p 2,928.00p 2,974.00p 117240
27/09/2018 2,990.00p 3,012.00p 2,952.00p 3,012.00p 97644
26/09/2018 2,970.00p 3,002.00p 2,948.00p 3,002.00p 72867
25/09/2018 3,052.00p 3,052.00p 2,952.00p 2,956.00p 80778
24/09/2018 3,044.00p 3,066.00p 3,014.00p 3,028.00p 149552
21/09/2018 3,062.00p 3,086.00p 3,000.00p 3,050.00p 293779
20/09/2018 2,992.00p 3,052.00p 2,974.00p 3,030.00p 160890
19/09/2018 2,928.00p 3,002.00p 2,908.00p 2,992.00p 188433
18/09/2018 2,908.00p 2,918.00p 2,878.00p 2,910.00p 141794
17/09/2018 2,816.00p 2,948.00p 2,812.00p 2,906.00p 202728
14/09/2018 2,770.00p 2,808.00p 2,756.00p 2,804.00p 179568
13/09/2018 2,778.00p 2,800.00p 2,752.00p 2,758.00p 97667
12/09/2018 2,764.00p 2,840.00p 2,748.00p 2,780.00p 128903
11/09/2018 2,730.00p 2,774.00p 2,678.00p 2,760.00p 147666
10/09/2018 2,680.00p 2,746.00p 2,674.00p 2,728.00p 166634
07/09/2018 2,784.00p 2,788.00p 2,676.00p 2,680.00p 207576
06/09/2018 2,810.00p 2,810.00p 2,754.00p 2,778.00p 139592
05/09/2018 2,798.00p 2,812.00p 2,786.00p 2,798.00p 169427
04/09/2018 2,820.00p 2,820.00p 2,760.00p 2,796.00p 115307
03/09/2018 2,792.00p 2,804.00p 2,747.39p 2,804.00p 82862
31/08/2018 2,730.00p 2,784.00p 2,730.00p 2,784.00p 148592
30/08/2018 2,764.00p 2,808.00p 2,722.00p 2,742.00p 145784
29/08/2018 2,924.00p 2,934.00p 2,778.00p 2,790.00p 258844
28/08/2018 2,894.00p 2,944.00p 2,876.00p 2,924.00p 132067
24/08/2018 2,868.00p 2,900.00p 2,862.00p 2,876.00p 85796
23/08/2018 2,866.00p 2,886.00p 2,860.00p 2,880.00p 56702
22/08/2018 2,890.00p 2,918.00p 2,864.00p 2,868.00p 122179
21/08/2018 3,000.00p 3,002.00p 2,868.00p 2,892.00p 187168
20/08/2018 2,954.00p 3,032.00p 2,954.00p 2,984.00p 86904
17/08/2018 2,948.00p 2,968.00p 2,934.00p 2,968.00p 69108
16/08/2018 3,000.00p 3,000.00p 2,950.00p 2,968.00p 49111
15/08/2018 2,944.00p 2,970.00p 2,938.00p 2,948.00p 105245
14/08/2018 2,984.00p 2,988.00p 2,932.00p 2,940.00p 73736
13/08/2018 2,940.00p 2,984.00p 2,936.00p 2,972.00p 91730
10/08/2018 2,994.00p 3,000.00p 2,936.00p 2,956.00p 87297
09/08/2018 2,990.00p 3,042.00p 2,976.00p 3,020.00p 143964
08/08/2018 2,952.00p 3,028.47p 2,942.00p 3,006.00p 124134
07/08/2018 2,950.00p 2,958.00p 2,940.00p 2,950.00p 100606
06/08/2018 2,980.00p 2,984.00p 2,936.00p 2,940.00p 175660
03/08/2018 3,034.00p 3,060.00p 2,968.00p 2,968.00p 252681
02/08/2018 3,134.00p 3,138.00p 3,000.00p 3,020.00p 200750
01/08/2018 3,210.00p 3,210.00p 3,138.00p 3,152.00p 193852
31/07/2018 3,250.00p 3,252.00p 3,188.00p 3,200.00p 306017
30/07/2018 3,372.00p 3,390.00p 3,248.00p 3,248.00p 180002
27/07/2018 3,392.00p 3,432.00p 3,390.00p 3,396.00p 738630
26/07/2018 3,372.00p 3,438.00p 3,360.00p 3,402.00p 206875
25/07/2018 3,500.00p 3,512.00p 3,206.00p 3,370.00p 402349
24/07/2018 3,376.00p 3,430.00p 3,356.00p 3,422.00p 140179
23/07/2018 3,296.00p 3,374.00p 3,282.00p 3,352.00p 77212
20/07/2018 3,262.00p 3,326.00p 3,262.00p 3,312.00p 55141
19/07/2018 3,316.00p 3,332.00p 3,292.00p 3,298.00p 80269
18/07/2018 3,330.00p 3,330.00p 3,294.00p 3,320.00p 80699
17/07/2018 3,326.00p 3,344.00p 3,292.00p 3,320.00p 130045
16/07/2018 3,328.00p 3,344.00p 3,310.00p 3,316.00p 56287
13/07/2018 3,334.00p 3,366.00p 3,310.00p 3,316.00p 59529
12/07/2018 3,308.00p 3,342.00p 3,284.00p 3,328.00p 67247
11/07/2018 3,300.00p 3,316.00p 3,246.00p 3,300.00p 132456
10/07/2018 3,326.00p 3,376.00p 3,326.00p 3,340.00p 122843
09/07/2018 3,320.00p 3,350.00p 3,296.00p 3,336.00p 141553
06/07/2018 3,262.00p 3,300.00p 3,230.00p 3,300.00p 101511
05/07/2018 3,300.00p 3,360.00p 3,246.00p 3,260.00p 169466
04/07/2018 3,284.00p 3,308.00p 3,278.00p 3,300.00p 82930
03/07/2018 3,244.00p 3,278.00p 3,238.00p 3,274.00p 113312
02/07/2018 3,180.00p 3,248.00p 3,172.00p 3,248.00p 126601
29/06/2018 3,254.00p 3,254.00p 3,212.00p 3,236.00p 129100
28/06/2018 3,208.00p 3,210.00p 3,164.00p 3,208.00p 116539
27/06/2018 3,208.00p 3,244.00p 3,151.82p 3,232.00p 248063
26/06/2018 3,226.00p 3,226.00p 3,162.00p 3,182.00p 164850
25/06/2018 3,248.00p 3,248.00p 3,174.00p 3,182.00p 118990
22/06/2018 3,198.00p 3,270.00p 3,198.00p 3,262.00p 132409
21/06/2018 3,258.00p 3,274.00p 3,194.00p 3,198.00p 150353
20/06/2018 3,280.00p 3,310.00p 3,258.00p 3,262.00p 154203
19/06/2018 3,234.00p 3,296.00p 3,216.00p 3,272.00p 169059
18/06/2018 3,358.00p 3,374.00p 3,278.00p 3,278.00p 166463
15/06/2018 3,404.00p 3,404.00p 3,324.00p 3,350.00p 232817
14/06/2018 3,344.00p 3,420.00p 3,327.04p 3,404.00p 162712
13/06/2018 3,424.00p 3,426.00p 3,340.00p 3,360.00p 202926
12/06/2018 3,396.00p 3,436.00p 3,342.00p 3,412.00p 145249
11/06/2018 3,350.00p 3,416.00p 3,348.00p 3,400.00p 123120
08/06/2018 3,302.00p 3,328.00p 3,282.00p 3,328.00p 100544
07/06/2018 3,396.00p 3,396.00p 3,338.00p 3,338.00p 117660
06/06/2018 3,318.00p 3,361.00p 3,300.00p 3,358.00p 268713
05/06/2018 3,330.00p 3,336.00p 3,264.00p 3,264.00p 105061
04/06/2018 3,340.00p 3,340.00p 3,280.00p 3,320.00p 94927
01/06/2018 3,356.00p 3,368.00p 3,276.00p 3,298.00p 126789
31/05/2018 3,262.00p 3,334.00p 3,262.00p 3,324.00p 167690
30/05/2018 3,212.00p 3,270.00p 3,196.00p 3,262.00p 115936
29/05/2018 3,300.00p 3,320.00p 3,202.20p 3,212.00p 138819
25/05/2018 3,298.00p 3,324.00p 3,282.00p 3,318.00p 156744
24/05/2018 3,344.00p 3,352.00p 3,268.00p 3,276.00p 123021
23/05/2018 3,450.00p 3,450.00p 3,322.00p 3,322.00p 153580
22/05/2018 3,442.00p 3,442.00p 3,408.00p 3,436.00p 84315
21/05/2018 3,380.00p 3,440.00p 3,380.00p 3,422.00p 153767
18/05/2018 3,404.00p 3,416.00p 3,328.00p 3,376.00p 96775
17/05/2018 3,370.00p 3,428.00p 3,352.00p 3,406.00p 102042
16/05/2018 3,364.00p 3,374.00p 3,330.00p 3,360.00p 80921
15/05/2018 3,390.00p 3,390.00p 3,342.00p 3,360.00p 100871
14/05/2018 3,424.00p 3,428.46p 3,354.00p 3,382.00p 82110
11/05/2018 3,376.00p 3,452.00p 3,370.81p 3,434.00p 167134
10/05/2018 3,344.00p 3,372.00p 3,290.00p 3,372.00p 178219
09/05/2018 3,324.00p 3,368.00p 3,282.00p 3,304.00p 127646
08/05/2018 3,300.00p 3,436.00p 3,300.00p 3,322.00p 225666
04/05/2018 3,282.00p 3,338.00p 3,240.00p 3,244.00p 138454
03/05/2018 3,360.00p 3,366.00p 3,276.00p 3,278.00p 146628
02/05/2018 3,380.00p 3,408.00p 3,344.00p 3,344.00p 218550
01/05/2018 3,300.00p 3,366.00p 3,300.00p 3,366.00p 203886
30/04/2018 3,302.00p 3,344.39p 3,288.00p 3,302.00p 150991
27/04/2018 3,240.00p 3,314.00p 3,240.00p 3,302.00p 141577
26/04/2018 3,274.00p 3,284.00p 3,216.20p 3,252.00p 360513
25/04/2018 3,464.00p 3,464.00p 3,066.00p 3,260.00p 1195797
24/04/2018 3,510.00p 3,550.00p 3,494.00p 3,518.00p 153026
23/04/2018 3,460.00p 3,504.00p 3,442.00p 3,492.00p 130529
20/04/2018 3,476.00p 3,490.68p 3,446.00p 3,464.00p 66876
19/04/2018 3,448.00p 3,478.00p 3,442.00p 3,448.00p 106990
18/04/2018 3,440.00p 3,472.61p 3,428.00p 3,436.00p 101398
17/04/2018 3,468.00p 3,468.00p 3,430.00p 3,438.00p 73969
16/04/2018 3,436.00p 3,474.00p 3,436.00p 3,452.00p 80194
13/04/2018 3,470.00p 3,480.00p 3,432.00p 3,448.00p 130735
12/04/2018 3,466.00p 3,484.00p 3,450.00p 3,480.00p 81512

*Close Price adjusted for both dividends and splits