Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
19/07/2024 38.55p 40.45p 37.95p 38.10p 446053
18/07/2024 39.15p 39.70p 38.06p 38.60p 4757353
17/07/2024 39.10p 39.35p 38.30p 39.10p 6130431
16/07/2024 39.35p 39.75p 37.40p 39.00p 1170606
15/07/2024 35.55p 38.75p 35.55p 38.75p 2956905
12/07/2024 36.65p 37.75p 36.04p 37.00p 939424
11/07/2024 35.40p 37.55p 35.40p 37.55p 435114
10/07/2024 35.90p 36.45p 35.40p 36.45p 538112
09/07/2024 35.95p 37.75p 35.15p 35.75p 931352
08/07/2024 36.15p 37.92p 35.72p 37.05p 1588593
05/07/2024 36.70p 37.60p 36.20p 36.20p 606361
04/07/2024 35.40p 36.90p 35.40p 36.50p 105043
03/07/2024 36.05p 37.40p 35.20p 36.30p 511875
02/07/2024 38.00p 38.00p 35.55p 36.00p 628266
01/07/2024 38.00p 38.00p 35.65p 36.70p 462682
28/06/2024 36.15p 37.90p 35.70p 36.95p 444727
27/06/2024 35.55p 37.95p 35.20p 36.00p 251356
26/06/2024 36.15p 37.40p 35.20p 35.55p 319688
25/06/2024 37.30p 38.40p 35.65p 35.65p 444222
24/06/2024 36.65p 38.00p 35.13p 37.50p 551990
21/06/2024 36.50p 37.10p 35.20p 37.10p 1198282
20/06/2024 35.00p 36.40p 34.65p 36.20p 751375
19/06/2024 35.45p 35.90p 34.88p 34.95p 293095
18/06/2024 35.20p 36.90p 35.20p 36.05p 424187
17/06/2024 37.00p 37.00p 34.60p 35.90p 671202
14/06/2024 36.25p 37.20p 34.80p 35.20p 822070
13/06/2024 36.40p 37.20p 35.20p 35.40p 834541
12/06/2024 36.75p 37.95p 35.25p 36.40p 758050
11/06/2024 37.50p 38.00p 36.04p 36.40p 775933
10/06/2024 36.70p 38.85p 36.10p 36.75p 396518
07/06/2024 37.20p 38.45p 36.35p 36.65p 564973
06/06/2024 37.05p 38.85p 36.47p 37.45p 793474
05/06/2024 37.80p 37.80p 36.55p 36.95p 670025
04/06/2024 37.50p 38.85p 36.70p 37.60p 622236
03/06/2024 39.30p 39.30p 36.60p 37.65p 884771
31/05/2024 38.40p 40.50p 37.80p 38.30p 999615
30/05/2024 38.20p 40.40p 38.05p 39.00p 692096
29/05/2024 40.00p 40.00p 38.50p 38.85p 1344678
28/05/2024 39.10p 41.35p 38.25p 39.40p 3309604
24/05/2024 38.15p 39.67p 36.60p 38.80p 2245770
23/05/2024 37.25p 38.15p 36.40p 38.15p 1304966
22/05/2024 35.85p 37.45p 34.85p 36.65p 572020
21/05/2024 35.50p 37.00p 35.30p 36.50p 604678
20/05/2024 34.65p 36.55p 34.55p 36.40p 1335277
17/05/2024 35.80p 36.45p 34.75p 35.30p 420511
16/05/2024 35.55p 35.95p 34.75p 35.10p 2496549
15/05/2024 35.50p 36.00p 34.60p 35.35p 923173
14/05/2024 35.45p 35.75p 32.75p 35.00p 1020494
13/05/2024 33.15p 35.35p 32.80p 34.80p 723453
10/05/2024 35.00p 35.00p 34.05p 34.85p 580036
09/05/2024 34.45p 34.75p 33.85p 34.40p 768128
08/05/2024 35.50p 35.50p 34.20p 34.80p 439985
07/05/2024 35.00p 35.45p 33.40p 34.65p 1682220
03/05/2024 34.00p 35.00p 33.30p 34.50p 1310119
02/05/2024 34.00p 34.00p 32.90p 33.35p 839258
01/05/2024 34.95p 34.95p 32.75p 33.20p 553485
30/04/2024 34.80p 35.20p 32.85p 33.30p 866844
29/04/2024 34.30p 35.57p 30.00p 34.70p 3218029
26/04/2024 33.70p 34.35p 32.00p 34.15p 600628
25/04/2024 33.55p 34.30p 32.95p 32.95p 1555062
24/04/2024 33.50p 33.50p 32.05p 33.20p 798615
23/04/2024 33.50p 33.50p 32.25p 33.05p 1130854
22/04/2024 32.60p 32.90p 31.30p 32.70p 505902
19/04/2024 32.55p 32.55p 30.50p 31.95p 538228
18/04/2024 31.40p 32.15p 30.60p 31.25p 719195
17/04/2024 31.55p 33.30p 31.15p 31.15p 555296
16/04/2024 32.35p 34.00p 31.65p 32.50p 408377
15/04/2024 33.10p 33.80p 31.81p 32.40p 1842935
12/04/2024 33.65p 35.10p 33.00p 33.00p 1754067
11/04/2024 34.00p 34.65p 33.65p 34.25p 3193708
10/04/2024 32.40p 34.55p 32.40p 33.85p 3363081
09/04/2024 32.55p 33.85p 31.80p 33.00p 1809258
08/04/2024 31.30p 32.55p 30.45p 32.05p 1596610
05/04/2024 30.90p 32.15p 29.55p 30.55p 3802862
04/04/2024 30.35p 33.00p 30.30p 32.00p 2498243
03/04/2024 30.10p 32.15p 30.10p 31.55p 523993
02/04/2024 31.50p 32.90p 30.60p 31.50p 1868711
28/03/2024 30.85p 33.00p 30.85p 32.25p 559369
27/03/2024 31.55p 33.10p 31.51p 32.10p 1566704
26/03/2024 30.20p 31.90p 29.90p 31.75p 1518962
25/03/2024 29.50p 31.45p 29.50p 29.95p 647012
22/03/2024 29.50p 31.25p 29.50p 30.00p 990981
21/03/2024 29.50p 30.95p 28.50p 30.20p 3472854
20/03/2024 30.80p 30.80p 28.80p 29.05p 1693092
19/03/2024 30.80p 30.95p 28.30p 28.80p 3426942
18/03/2024 32.05p 32.85p 30.15p 30.15p 2587715
15/03/2024 33.05p 34.90p 32.60p 32.60p 5416565
14/03/2024 32.75p 34.95p 32.40p 33.25p 992736
13/03/2024 35.00p 35.95p 31.30p 32.70p 5494152
12/03/2024 35.15p 35.25p 34.10p 34.40p 2122607
11/03/2024 33.45p 35.10p 33.45p 33.95p 1243026
08/03/2024 35.10p 35.90p 33.50p 34.25p 2224986
07/03/2024 35.60p 35.72p 34.85p 34.90p 677081
06/03/2024 34.95p 35.85p 34.95p 35.45p 336456
05/03/2024 35.10p 35.95p 35.00p 35.20p 1179326
04/03/2024 36.65p 37.85p 35.60p 36.00p 1577591
01/03/2024 34.70p 36.50p 34.70p 36.25p 1777531
29/02/2024 34.60p 35.65p 33.84p 34.90p 1103088
28/02/2024 34.95p 34.95p 34.05p 34.25p 592701
27/02/2024 35.20p 35.80p 34.60p 34.65p 444345
26/02/2024 35.95p 36.60p 34.85p 35.15p 516477
23/02/2024 37.00p 37.40p 36.15p 36.60p 670617
22/02/2024 36.00p 37.65p 35.85p 36.70p 544363
21/02/2024 38.70p 38.70p 35.67p 37.00p 1224238
20/02/2024 37.85p 38.33p 36.25p 37.50p 946949
19/02/2024 36.00p 38.50p 36.00p 37.00p 892681
16/02/2024 34.25p 37.55p 34.25p 37.35p 1576453
15/02/2024 35.10p 36.10p 34.05p 35.55p 860619
14/02/2024 34.50p 35.35p 34.05p 35.00p 576133
13/02/2024 34.65p 35.00p 33.25p 34.00p 875281
12/02/2024 31.70p 34.60p 31.45p 33.65p 901974
09/02/2024 33.35p 34.90p 31.60p 31.70p 1219928
08/02/2024 33.90p 34.75p 33.35p 33.35p 462176
07/02/2024 34.30p 36.00p 33.75p 34.10p 454533
06/02/2024 36.10p 36.20p 33.80p 34.15p 834984
05/02/2024 34.55p 35.60p 33.86p 34.15p 681502
02/02/2024 34.45p 35.70p 33.50p 35.40p 953352
01/02/2024 35.65p 36.45p 34.00p 34.25p 1379321
31/01/2024 36.20p 37.60p 35.50p 35.60p 792091
30/01/2024 38.25p 38.35p 35.95p 36.15p 752935
29/01/2024 38.50p 38.95p 37.35p 37.55p 502192
26/01/2024 37.40p 38.90p 37.20p 37.40p 753873
25/01/2024 37.05p 38.95p 37.05p 38.30p 836714
24/01/2024 37.05p 37.70p 36.00p 37.35p 483812
23/01/2024 36.90p 38.00p 35.00p 36.20p 1294095
22/01/2024 38.00p 39.10p 35.50p 35.60p 3217299
19/01/2024 38.85p 39.20p 38.10p 38.25p 879147
18/01/2024 38.50p 38.95p 38.00p 38.10p 3022120
17/01/2024 35.60p 38.35p 35.60p 38.00p 474390
16/01/2024 35.00p 37.43p 35.00p 37.15p 1658602
15/01/2024 38.35p 38.45p 35.05p 36.25p 755760
12/01/2024 36.50p 37.55p 35.85p 36.00p 1138824
11/01/2024 38.50p 38.50p 36.65p 37.05p 1694738
10/01/2024 38.05p 39.35p 37.00p 38.05p 2027576
09/01/2024 39.90p 40.00p 38.35p 39.50p 600156
08/01/2024 41.95p 41.95p 39.50p 40.00p 813354
05/01/2024 40.00p 41.10p 40.00p 40.50p 1326652
04/01/2024 40.75p 40.75p 39.55p 40.00p 1008222
03/01/2024 41.00p 41.50p 38.80p 39.55p 2111845
02/01/2024 37.00p 40.00p 37.00p 40.00p 1349990
29/12/2023 37.50p 39.15p 36.70p 37.00p 731242
28/12/2023 37.15p 38.85p 35.75p 37.50p 595551
27/12/2023 35.05p 36.57p 34.25p 36.20p 1099257
22/12/2023 34.80p 36.65p 34.80p 34.80p 446598
21/12/2023 35.10p 36.15p 33.10p 35.00p 626712
20/12/2023 36.10p 37.45p 35.00p 35.00p 967312
19/12/2023 37.30p 37.55p 35.10p 35.50p 790624
18/12/2023 36.20p 37.65p 35.55p 36.20p 926241
15/12/2023 35.60p 37.05p 35.20p 36.40p 2682985
14/12/2023 35.00p 36.40p 34.90p 35.65p 1055648
13/12/2023 36.25p 37.00p 35.00p 35.60p 928604
12/12/2023 37.15p 37.15p 36.05p 36.40p 601326
11/12/2023 37.50p 39.00p 35.90p 36.65p 1322464
08/12/2023 38.75p 39.53p 37.05p 37.30p 1248674
07/12/2023 38.85p 39.45p 37.65p 38.00p 410278
06/12/2023 39.95p 40.00p 38.25p 38.40p 415636
05/12/2023 38.30p 41.00p 36.00p 38.20p 244676
04/12/2023 39.70p 40.85p 37.75p 38.85p 941646
01/12/2023 39.55p 39.98p 38.35p 39.25p 1910331
30/11/2023 40.00p 42.20p 38.90p 39.50p 6034806
29/11/2023 39.30p 40.25p 37.90p 38.60p 897202
28/11/2023 41.50p 42.95p 37.95p 39.45p 1681615
27/11/2023 38.75p 43.95p 37.99p 40.85p 3572399
24/11/2023 39.30p 41.60p 37.95p 38.95p 390679
23/11/2023 38.35p 40.30p 38.25p 38.35p 78731
22/11/2023 39.85p 40.90p 38.05p 39.00p 715279
21/11/2023 37.00p 39.45p 37.00p 38.90p 861212
20/11/2023 40.40p 41.95p 37.35p 39.00p 1401714
17/11/2023 40.00p 42.10p 39.40p 40.40p 1689343
16/11/2023 42.50p 42.95p 40.00p 40.15p 461759
15/11/2023 40.95p 42.95p 39.80p 42.30p 1281397
14/11/2023 40.95p 42.35p 39.55p 41.00p 864704
13/11/2023 40.05p 42.85p 40.00p 41.00p 794089
10/11/2023 42.00p 43.70p 39.70p 41.00p 1250057
09/11/2023 42.95p 45.56p 40.55p 43.00p 1021818
08/11/2023 42.90p 43.85p 40.55p 42.70p 252810
07/11/2023 40.00p 44.40p 40.00p 43.00p 1372306
06/11/2023 40.40p 42.95p 36.00p 42.55p 1199425
03/11/2023 40.85p 41.50p 36.00p 40.60p 11915119
02/11/2023 41.90p 43.09p 40.75p 40.85p 1637921
01/11/2023 42.50p 44.00p 41.00p 41.70p 683180
31/10/2023 43.00p 43.45p 41.00p 43.00p 394866
30/10/2023 44.95p 45.60p 41.20p 41.95p 574057
27/10/2023 44.00p 47.30p 41.02p 42.05p 865933
26/10/2023 42.00p 44.40p 39.25p 42.00p 1132304
25/10/2023 42.30p 44.55p 40.20p 43.80p 743484
24/10/2023 45.00p 47.20p 42.15p 44.00p 1209826
23/10/2023 45.00p 47.45p 42.05p 46.00p 615401
20/10/2023 46.40p 47.00p 44.00p 44.00p 853458
19/10/2023 48.00p 48.05p 44.20p 46.35p 1424781
18/10/2023 43.05p 47.95p 42.90p 47.00p 2067836
17/10/2023 44.70p 47.15p 42.25p 44.75p 830724
16/10/2023 48.00p 48.15p 38.00p 45.00p 3358400
13/10/2023 47.95p 48.80p 45.00p 45.00p 2109269
12/10/2023 50.00p 51.70p 46.45p 47.00p 1742731
11/10/2023 50.00p 51.90p 48.55p 50.00p 2924173
10/10/2023 49.70p 56.90p 48.30p 49.85p 6894315
09/10/2023 53.00p 59.50p 45.50p 50.20p 17898626
06/10/2023 38.35p 52.00p 36.15p 45.25p 18383632
05/10/2023 38.00p 50.00p 34.00p 37.50p 23278520

*Close Price adjusted for both dividends and splits