Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
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