Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
04/10/2023 51.00p 52.30p 47.88p 50.50p 1658853
03/10/2023 55.10p 56.00p 51.30p 52.20p 1424985
02/10/2023 58.90p 61.40p 55.10p 55.70p 2939129
29/09/2023 58.70p 61.40p 57.40p 58.40p 3098042
28/09/2023 59.50p 62.80p 58.00p 58.70p 1796277
27/09/2023 60.90p 66.60p 59.77p 60.00p 2588761
26/09/2023 58.00p 64.50p 57.75p 60.80p 3973124
25/09/2023 62.00p 63.50p 57.85p 58.50p 2601195
22/09/2023 64.50p 67.60p 62.50p 62.50p 2645378
21/09/2023 68.00p 68.60p 64.10p 65.00p 1758901
20/09/2023 70.00p 70.76p 67.70p 68.00p 2541252
19/09/2023 71.50p 72.40p 70.18p 70.30p 979798
18/09/2023 74.00p 75.50p 71.00p 71.50p 2071475
15/09/2023 78.30p 80.61p 75.00p 75.00p 1964879
14/09/2023 82.00p 85.00p 77.00p 78.30p 1002145
13/09/2023 80.00p 86.70p 77.90p 80.00p 2241222
12/09/2023 97.40p 97.40p 80.10p 80.30p 3259631
11/09/2023 101.00p 103.80p 99.30p 101.40p 349175
08/09/2023 100.20p 103.00p 95.10p 102.00p 205413
07/09/2023 97.20p 102.80p 95.10p 99.50p 294662
06/09/2023 99.80p 102.80p 97.40p 100.80p 59216
05/09/2023 100.80p 103.00p 97.10p 100.60p 218931
04/09/2023 103.00p 106.20p 96.50p 99.30p 1127795
01/09/2023 103.00p 106.19p 102.20p 102.80p 116123
31/08/2023 102.60p 106.85p 101.38p 103.80p 210926
30/08/2023 105.00p 107.80p 102.72p 103.00p 68601
29/08/2023 103.00p 106.00p 101.06p 103.60p 138353
25/08/2023 104.60p 107.40p 100.80p 103.60p 77018
24/08/2023 105.00p 107.80p 102.25p 104.20p 47561
23/08/2023 106.40p 110.60p 103.00p 103.60p 265073
22/08/2023 108.00p 110.00p 105.00p 108.60p 672766
21/08/2023 102.20p 106.91p 101.40p 105.00p 129482
18/08/2023 103.20p 105.80p 102.20p 104.00p 117576
17/08/2023 101.00p 108.80p 101.00p 103.00p 156121
16/08/2023 104.00p 104.80p 101.20p 103.20p 101179
15/08/2023 104.20p 108.80p 102.78p 102.80p 125520
14/08/2023 109.00p 109.00p 105.00p 105.20p 72252
11/08/2023 108.00p 109.80p 104.20p 106.80p 152546
10/08/2023 112.80p 112.80p 105.20p 108.40p 72606
09/08/2023 109.40p 110.80p 105.20p 110.00p 575912
08/08/2023 107.80p 112.40p 105.20p 110.00p 246696
07/08/2023 109.20p 111.80p 105.20p 108.20p 138962
04/08/2023 118.00p 118.00p 109.40p 110.40p 179451
03/08/2023 111.80p 114.79p 110.20p 112.40p 189679
02/08/2023 114.00p 117.52p 111.40p 112.20p 136707
01/08/2023 120.00p 123.00p 113.20p 115.40p 285363
31/07/2023 117.80p 120.00p 112.00p 118.20p 267857
28/07/2023 116.40p 117.80p 110.20p 117.20p 338600
27/07/2023 117.40p 119.80p 111.40p 115.00p 270213
26/07/2023 117.80p 119.50p 115.20p 117.00p 115988
25/07/2023 116.40p 119.18p 111.20p 118.00p 245144
24/07/2023 118.80p 119.40p 115.05p 117.00p 419098
21/07/2023 119.20p 120.00p 117.60p 119.40p 101418
20/07/2023 119.60p 120.00p 116.20p 119.40p 669923
19/07/2023 118.60p 120.00p 116.92p 119.00p 214594
18/07/2023 117.80p 119.80p 116.20p 118.00p 163072
17/07/2023 124.00p 124.00p 116.20p 116.40p 214757
14/07/2023 125.00p 125.00p 120.00p 120.40p 322983
13/07/2023 121.80p 125.00p 119.20p 124.40p 114168
12/07/2023 120.20p 122.60p 120.20p 122.20p 284809
11/07/2023 121.80p 123.00p 120.60p 120.60p 169664
10/07/2023 120.40p 122.80p 120.20p 122.40p 218142
07/07/2023 122.00p 123.80p 120.49p 122.20p 135933
06/07/2023 121.80p 124.00p 120.80p 121.60p 121376
05/07/2023 119.00p 124.00p 117.20p 124.00p 540230
04/07/2023 117.00p 122.50p 117.00p 122.00p 243468
03/07/2023 118.50p 122.00p 117.00p 120.00p 507450
30/06/2023 116.50p 120.00p 111.50p 119.00p 259342
29/06/2023 111.00p 117.05p 111.00p 116.00p 103914
28/06/2023 110.50p 117.00p 110.50p 115.50p 155346
27/06/2023 110.50p 115.00p 110.50p 112.00p 107944
26/06/2023 109.50p 114.50p 108.84p 112.00p 204626
23/06/2023 111.00p 114.50p 110.50p 112.50p 168341
22/06/2023 110.50p 113.00p 109.00p 113.00p 194314
21/06/2023 115.00p 118.50p 113.00p 113.00p 210488
20/06/2023 117.00p 120.00p 115.05p 119.00p 366410
19/06/2023 122.50p 123.14p 117.00p 119.50p 275194
16/06/2023 125.00p 125.00p 118.00p 122.50p 601725
15/06/2023 121.50p 128.00p 117.50p 125.50p 1342441
14/06/2023 115.00p 123.33p 115.00p 119.50p 708811
13/06/2023 108.00p 119.00p 107.30p 117.50p 1313212
12/06/2023 103.50p 108.50p 103.50p 108.00p 397957
09/06/2023 102.00p 104.50p 100.77p 103.50p 178062
08/06/2023 102.00p 102.87p 100.75p 102.00p 170989
07/06/2023 102.00p 103.50p 101.00p 102.00p 151732
06/06/2023 103.00p 104.50p 100.50p 102.00p 94594
05/06/2023 104.50p 104.50p 101.36p 103.50p 134696
02/06/2023 101.00p 104.50p 99.80p 104.00p 172771
01/06/2023 101.50p 102.00p 97.20p 101.00p 112947
31/05/2023 102.00p 102.00p 99.00p 100.50p 376302
30/05/2023 102.00p 103.00p 100.00p 102.00p 311742
26/05/2023 109.00p 111.00p 101.00p 103.00p 864465
25/05/2023 102.50p 113.07p 101.34p 108.00p 1223520
24/05/2023 102.00p 105.00p 100.00p 105.00p 320171
23/05/2023 103.00p 105.94p 101.00p 103.04p 232968
22/05/2023 108.20p 109.00p 102.00p 104.36p 318459
19/05/2023 103.20p 107.20p 100.00p 104.00p 713298
18/05/2023 90.00p 107.76p 90.00p 103.00p 1625366
17/05/2023 93.20p 94.40p 92.00p 92.70p 182198
16/05/2023 93.40p 94.50p 92.10p 93.00p 100391
15/05/2023 94.50p 97.50p 92.00p 94.00p 483883
12/05/2023 95.00p 97.90p 94.90p 94.90p 220921
11/05/2023 97.90p 98.40p 95.58p 96.40p 353982
10/05/2023 100.00p 104.40p 96.74p 97.30p 118856
09/05/2023 100.00p 101.80p 95.10p 98.30p 198902
05/05/2023 98.00p 101.40p 96.73p 99.10p 247013
04/05/2023 102.00p 103.40p 97.00p 98.80p 677104
03/05/2023 99.00p 102.80p 97.10p 101.40p 6059240
02/05/2023 103.80p 104.40p 97.10p 97.40p 780269
28/04/2023 103.20p 104.80p 101.20p 102.00p 263170
27/04/2023 102.00p 104.00p 100.52p 101.60p 155376
26/04/2023 101.00p 103.20p 98.10p 103.20p 2524776
25/04/2023 100.20p 104.80p 98.00p 100.40p 547681
24/04/2023 102.40p 104.80p 99.82p 102.60p 431682
21/04/2023 100.00p 105.00p 100.00p 104.40p 4803730
20/04/2023 101.00p 104.20p 100.20p 101.80p 1133540
19/04/2023 101.00p 104.20p 98.30p 100.20p 204706
18/04/2023 98.80p 104.40p 98.10p 101.00p 325774
17/04/2023 97.00p 101.20p 97.00p 99.20p 219742
14/04/2023 97.00p 101.20p 96.80p 99.00p 549849
13/04/2023 100.00p 101.40p 98.60p 99.00p 290610
12/04/2023 101.00p 103.86p 98.20p 101.00p 615046
11/04/2023 101.00p 104.20p 99.00p 102.00p 767112
06/04/2023 100.00p 103.20p 97.55p 103.00p 331875
05/04/2023 100.20p 102.20p 97.60p 98.80p 726835
04/04/2023 105.40p 107.60p 100.40p 101.00p 452272
03/04/2023 106.40p 107.82p 105.00p 105.80p 321018
31/03/2023 100.00p 107.80p 100.00p 106.20p 635849
30/03/2023 106.00p 106.20p 102.25p 104.00p 343694
29/03/2023 96.40p 105.00p 95.60p 103.60p 1737634
28/03/2023 104.00p 106.40p 99.52p 100.00p 756225
27/03/2023 105.00p 110.20p 103.40p 103.80p 228650
24/03/2023 108.40p 109.80p 101.30p 106.00p 650347
23/03/2023 106.40p 109.00p 104.40p 109.00p 460274
22/03/2023 110.60p 114.40p 107.00p 107.00p 319132
21/03/2023 113.60p 114.80p 109.00p 110.60p 211581
20/03/2023 110.40p 115.40p 105.20p 109.80p 840321
17/03/2023 117.80p 121.00p 112.00p 113.00p 420995
16/03/2023 114.60p 120.00p 111.81p 117.80p 399422
15/03/2023 119.00p 122.98p 110.40p 115.00p 779531
14/03/2023 118.00p 124.80p 113.51p 122.40p 805011
13/03/2023 118.60p 126.80p 108.93p 115.00p 1632201
10/03/2023 121.20p 124.40p 118.00p 120.20p 1249752
09/03/2023 125.00p 132.00p 123.49p 124.40p 642389
08/03/2023 131.40p 132.42p 127.60p 129.20p 274665
07/03/2023 136.60p 145.80p 129.40p 131.40p 739597
06/03/2023 140.00p 146.00p 137.64p 138.40p 251508
03/03/2023 148.00p 148.00p 140.20p 142.00p 211416
02/03/2023 147.20p 157.80p 141.20p 144.00p 840322
01/03/2023 147.80p 154.80p 146.80p 150.00p 593602
28/02/2023 147.40p 152.20p 145.60p 149.20p 350761
27/02/2023 142.00p 147.60p 139.40p 147.00p 351630
24/02/2023 140.80p 142.98p 138.88p 142.60p 444908
23/02/2023 143.00p 145.00p 141.28p 142.80p 160667
22/02/2023 144.80p 149.80p 140.16p 142.00p 601989
21/02/2023 147.00p 154.80p 146.40p 148.00p 165655
20/02/2023 146.00p 154.00p 146.00p 150.20p 172440
17/02/2023 148.40p 152.80p 148.40p 148.60p 268542
16/02/2023 155.00p 155.60p 146.40p 150.20p 468683
15/02/2023 153.40p 154.00p 149.20p 152.20p 731290
14/02/2023 147.60p 154.20p 145.60p 153.20p 801729
13/02/2023 145.00p 148.80p 139.25p 146.40p 1581174
10/02/2023 142.00p 144.80p 137.80p 141.80p 661288
09/02/2023 141.00p 143.18p 139.00p 141.40p 296817
08/02/2023 138.00p 142.80p 136.20p 141.80p 432406
07/02/2023 134.80p 139.80p 133.50p 138.00p 314900
06/02/2023 133.20p 137.00p 129.06p 137.00p 302764
03/02/2023 130.00p 136.80p 129.80p 132.60p 226994
02/02/2023 139.80p 139.80p 130.20p 133.20p 543771
01/02/2023 139.80p 140.40p 135.00p 138.80p 127350
31/01/2023 138.00p 142.60p 134.08p 138.40p 489531
30/01/2023 139.60p 142.00p 130.20p 141.40p 251177
27/01/2023 138.20p 141.20p 135.60p 138.00p 582236
26/01/2023 138.00p 141.80p 131.00p 139.00p 616834
25/01/2023 134.00p 135.39p 125.20p 134.00p 784642
24/01/2023 125.00p 133.20p 125.00p 130.20p 609385
23/01/2023 127.00p 133.00p 125.00p 129.60p 531073
20/01/2023 126.60p 128.31p 124.45p 126.40p 258464
19/01/2023 127.80p 128.00p 124.80p 125.40p 215224
18/01/2023 130.00p 130.00p 125.20p 125.20p 590602
17/01/2023 128.00p 131.72p 126.20p 128.00p 291508
16/01/2023 129.00p 131.00p 126.20p 129.40p 611145
13/01/2023 126.60p 129.00p 126.34p 128.20p 534658
12/01/2023 125.00p 127.80p 125.00p 126.80p 360951
11/01/2023 124.00p 124.80p 120.40p 124.40p 577286
10/01/2023 122.00p 125.00p 118.20p 121.80p 231212
09/01/2023 119.00p 124.00p 116.80p 123.60p 428115
06/01/2023 115.00p 123.80p 115.00p 118.00p 264441
05/01/2023 119.60p 122.60p 115.57p 116.40p 367194
04/01/2023 128.60p 129.00p 119.80p 120.80p 484650
03/01/2023 121.00p 128.18p 121.00p 126.20p 997269
30/12/2022 123.40p 128.09p 118.00p 121.00p 597834
29/12/2022 126.00p 126.68p 123.00p 124.80p 963336
28/12/2022 123.00p 125.80p 120.20p 123.40p 608096
23/12/2022 120.00p 124.60p 118.60p 121.80p 245878
22/12/2022 118.80p 123.40p 115.59p 122.00p 1081682
21/12/2022 118.00p 120.00p 117.00p 118.80p 756690
20/12/2022 115.00p 119.00p 109.00p 117.00p 538187
19/12/2022 111.00p 115.00p 111.00p 115.00p 634808
16/12/2022 108.00p 114.00p 107.80p 114.00p 1510487

*Close Price adjusted for both dividends and splits