Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
15/12/2022 112.80p 114.75p 106.04p 110.40p 1267510
14/12/2022 116.20p 117.42p 112.60p 112.80p 1168075
13/12/2022 113.00p 119.80p 112.80p 116.20p 2474199
12/12/2022 106.00p 116.00p 104.81p 112.60p 2606947
09/12/2022 102.00p 106.00p 97.10p 106.00p 898105
08/12/2022 99.00p 101.20p 95.00p 99.50p 283622
07/12/2022 99.00p 99.70p 97.50p 99.70p 542748
06/12/2022 98.00p 99.00p 96.40p 98.00p 482692
05/12/2022 97.00p 97.62p 93.00p 96.60p 650100
02/12/2022 94.00p 97.40p 93.10p 95.10p 172527
01/12/2022 95.00p 97.40p 94.10p 96.20p 1133750
30/11/2022 95.80p 97.40p 94.50p 96.00p 186486
29/11/2022 94.50p 97.30p 92.10p 94.30p 553730
28/11/2022 92.40p 97.40p 92.00p 95.60p 1905557
25/11/2022 93.90p 97.40p 92.60p 95.20p 328573
24/11/2022 94.30p 97.40p 93.59p 96.50p 113522
23/11/2022 95.20p 97.40p 93.40p 95.00p 307085
22/11/2022 92.60p 96.50p 91.32p 94.90p 658033
21/11/2022 91.30p 94.12p 90.00p 90.60p 247533
18/11/2022 90.00p 95.90p 90.00p 90.80p 307353
17/11/2022 92.20p 94.90p 90.20p 91.80p 512961
16/11/2022 91.00p 95.90p 89.31p 92.90p 636026
15/11/2022 93.00p 97.50p 91.20p 93.90p 608135
14/11/2022 96.00p 97.40p 92.50p 95.50p 743203
11/11/2022 95.00p 97.00p 91.34p 93.40p 623067
10/11/2022 89.90p 94.60p 87.00p 94.60p 485508
09/11/2022 88.80p 89.90p 87.20p 89.00p 182738
08/11/2022 88.50p 90.00p 85.10p 87.10p 141603
07/11/2022 83.80p 89.90p 82.00p 88.70p 561267
04/11/2022 83.30p 87.00p 80.61p 87.00p 601066
03/11/2022 79.50p 83.60p 79.20p 82.30p 454617
02/11/2022 76.40p 85.00p 74.00p 82.60p 1986456
01/11/2022 73.90p 73.90p 70.10p 72.80p 191636
31/10/2022 71.50p 74.80p 70.10p 71.00p 201234
28/10/2022 71.00p 71.90p 71.00p 71.90p 72268
27/10/2022 73.10p 74.90p 71.10p 72.10p 99055
26/10/2022 72.70p 75.88p 70.00p 72.00p 577430
25/10/2022 67.70p 73.64p 67.70p 72.40p 285990
24/10/2022 68.70p 71.90p 68.50p 69.00p 181268
21/10/2022 72.50p 73.90p 68.63p 69.90p 603647
20/10/2022 72.50p 73.02p 70.72p 71.50p 480596
19/10/2022 72.00p 73.90p 70.00p 72.30p 582349
18/10/2022 76.60p 77.90p 73.10p 74.60p 136907
17/10/2022 73.60p 76.10p 72.10p 76.10p 156832
14/10/2022 75.30p 77.50p 72.80p 73.00p 338534
13/10/2022 74.70p 76.24p 73.00p 75.00p 380400
12/10/2022 75.20p 76.00p 72.50p 74.00p 306395
11/10/2022 76.10p 78.40p 72.50p 74.20p 473777
10/10/2022 80.00p 81.50p 76.30p 76.70p 174398
07/10/2022 79.90p 80.70p 77.80p 79.90p 161785
06/10/2022 80.30p 81.00p 78.50p 79.20p 124536
05/10/2022 83.00p 83.60p 78.70p 79.40p 364830
04/10/2022 84.50p 84.50p 77.50p 83.80p 212030
03/10/2022 81.70p 84.60p 75.30p 79.90p 165345
30/09/2022 82.20p 85.00p 77.42p 79.30p 320355
29/09/2022 84.70p 84.70p 76.01p 79.00p 373194
28/09/2022 80.00p 84.90p 72.90p 82.00p 608517
27/09/2022 83.40p 85.00p 81.96p 83.10p 140253
26/09/2022 83.90p 84.70p 80.40p 84.40p 441231
23/09/2022 82.50p 83.40p 80.10p 81.90p 129999
22/09/2022 82.10p 84.68p 77.38p 84.10p 268635
21/09/2022 83.50p 84.90p 81.20p 83.50p 75705
20/09/2022 82.90p 86.29p 81.30p 83.30p 435693
19/09/2022 88.50p 92.00p 84.10p 84.10p 322828
16/09/2022 88.50p 92.00p 84.10p 84.10p 322828
15/09/2022 89.90p 93.20p 87.20p 89.00p 530656
14/09/2022 85.40p 89.00p 84.00p 88.60p 110900
13/09/2022 83.00p 95.00p 83.00p 83.00p 112817
12/09/2022 86.10p 92.50p 83.76p 91.00p 439879
09/09/2022 86.00p 90.60p 81.30p 89.00p 502927
08/09/2022 87.00p 89.60p 84.96p 87.30p 188186
07/09/2022 85.00p 88.60p 81.40p 85.10p 212718
06/09/2022 80.50p 91.60p 78.00p 86.60p 662897
05/09/2022 81.10p 84.10p 77.00p 81.50p 207582
02/09/2022 83.00p 83.00p 78.40p 82.00p 86668
01/09/2022 81.20p 82.20p 78.80p 78.80p 162379
31/08/2022 82.00p 86.20p 78.90p 81.00p 123709
30/08/2022 85.00p 85.00p 80.50p 83.10p 193176
29/08/2022 82.00p 84.90p 80.90p 82.90p 173926
26/08/2022 82.00p 84.90p 80.90p 82.90p 173926
25/08/2022 80.20p 85.00p 79.79p 84.20p 807749
24/08/2022 79.20p 81.00p 79.10p 80.55p 157265
23/08/2022 82.20p 83.00p 78.70p 79.00p 115428
22/08/2022 81.70p 83.70p 80.40p 83.00p 89677
19/08/2022 83.00p 87.08p 79.90p 83.80p 885579
18/08/2022 84.40p 87.00p 82.40p 83.90p 289953
17/08/2022 85.10p 86.76p 84.29p 84.60p 300854
16/08/2022 87.30p 88.50p 84.18p 87.60p 278540
15/08/2022 86.50p 89.00p 85.10p 86.90p 184790
12/08/2022 88.60p 89.00p 85.52p 88.30p 220806
11/08/2022 88.50p 91.90p 86.80p 88.10p 344818
10/08/2022 93.00p 93.00p 89.11p 92.00p 160576
09/08/2022 92.90p 96.60p 88.70p 90.70p 284361
08/08/2022 91.90p 96.25p 89.60p 93.30p 354939
05/08/2022 88.00p 91.80p 85.03p 91.40p 821464
04/08/2022 85.70p 90.00p 85.70p 87.70p 495631
03/08/2022 82.80p 88.60p 80.20p 87.90p 452472
02/08/2022 84.70p 86.90p 81.87p 85.00p 290586
01/08/2022 83.70p 86.10p 78.90p 82.80p 270760
29/07/2022 82.00p 86.70p 79.58p 82.10p 240026
28/07/2022 85.60p 87.60p 79.60p 80.60p 300511
27/07/2022 82.20p 84.00p 81.10p 83.30p 349332
26/07/2022 80.40p 86.12p 79.50p 84.00p 857208
25/07/2022 82.60p 84.40p 80.30p 81.80p 215287
22/07/2022 79.80p 83.10p 79.40p 82.00p 245450
21/07/2022 78.00p 81.10p 78.00p 78.00p 288937
20/07/2022 75.70p 83.00p 72.00p 79.30p 532650
19/07/2022 75.30p 76.50p 74.60p 75.70p 100856
18/07/2022 73.10p 76.40p 72.00p 72.00p 264408
15/07/2022 73.00p 75.52p 72.50p 74.60p 300647
14/07/2022 76.50p 76.50p 73.60p 73.60p 308122
13/07/2022 77.00p 78.70p 73.00p 73.00p 56489
12/07/2022 76.90p 78.70p 75.60p 78.50p 122866
11/07/2022 78.00p 79.50p 77.94p 78.00p 291031
08/07/2022 77.00p 79.90p 74.94p 78.00p 194800
07/07/2022 73.00p 78.00p 73.00p 77.00p 133493
06/07/2022 73.00p 77.50p 73.00p 75.60p 127176
05/07/2022 75.70p 81.10p 73.69p 75.70p 225338
04/07/2022 73.20p 80.40p 73.20p 78.60p 138237
01/07/2022 75.30p 80.80p 74.72p 74.90p 80355
30/06/2022 75.60p 81.10p 75.50p 77.20p 247849
29/06/2022 77.00p 81.60p 77.00p 79.80p 285248
28/06/2022 75.60p 81.20p 75.60p 79.90p 309640
27/06/2022 77.50p 83.10p 76.50p 77.50p 195270
24/06/2022 76.00p 82.00p 75.70p 80.40p 458053
23/06/2022 73.10p 80.30p 73.10p 78.10p 472008
22/06/2022 73.30p 78.90p 73.30p 76.00p 435685
21/06/2022 71.60p 78.00p 71.60p 76.70p 269761
20/06/2022 71.00p 75.90p 71.00p 74.20p 214277
17/06/2022 71.00p 75.30p 71.00p 72.00p 348173
16/06/2022 72.60p 75.82p 70.70p 70.80p 378842
15/06/2022 70.00p 76.80p 70.00p 75.60p 230926
14/06/2022 73.00p 76.23p 72.30p 72.90p 330461
13/06/2022 75.60p 77.50p 72.10p 73.70p 549005
10/06/2022 76.50p 79.80p 76.00p 77.80p 462553
09/06/2022 77.30p 82.80p 77.20p 77.40p 106501
08/06/2022 76.80p 79.20p 76.80p 77.70p 159378
07/06/2022 79.00p 80.60p 76.80p 78.90p 198383
06/06/2022 79.00p 81.23p 76.80p 78.90p 319469
03/06/2022 78.20p 79.00p 76.20p 77.30p 271533
02/06/2022 78.20p 79.00p 76.20p 77.30p 271533
01/06/2022 78.20p 79.00p 76.20p 77.30p 271533
31/05/2022 79.50p 79.50p 78.20p 78.20p 390506
30/05/2022 78.90p 81.80p 76.95p 79.50p 359320
27/05/2022 81.10p 81.10p 78.31p 79.00p 233413
26/05/2022 79.70p 80.90p 77.10p 79.80p 331224
25/05/2022 80.00p 80.90p 77.50p 78.70p 197466
24/05/2022 81.50p 83.50p 78.44p 79.10p 782692
23/05/2022 78.80p 80.90p 76.30p 80.00p 234479
20/05/2022 80.00p 81.84p 78.33p 78.80p 475376
19/05/2022 79.70p 80.80p 76.50p 78.50p 1195083
18/05/2022 78.60p 84.80p 78.60p 81.90p 250000
17/05/2022 81.90p 83.20p 80.00p 80.00p 197948
16/05/2022 79.10p 83.60p 78.00p 81.10p 80511
13/05/2022 80.70p 85.80p 80.00p 80.00p 297070
12/05/2022 81.70p 84.60p 75.70p 79.30p 653850
11/05/2022 79.00p 80.60p 77.80p 79.90p 285275
10/05/2022 77.80p 81.00p 76.94p 78.70p 728202
09/05/2022 81.50p 81.80p 76.60p 78.50p 1004008
06/05/2022 85.00p 87.30p 81.00p 82.00p 828010
05/05/2022 90.20p 92.50p 85.10p 85.10p 433726
04/05/2022 93.70p 93.70p 87.20p 88.00p 292124
03/05/2022 91.20p 91.70p 85.20p 90.90p 373067
02/05/2022 87.50p 88.60p 86.10p 88.20p 328840
29/04/2022 87.50p 88.60p 86.10p 88.20p 328840
28/04/2022 91.60p 92.10p 86.50p 86.50p 182696
27/04/2022 92.30p 92.50p 86.00p 90.00p 493597
26/04/2022 88.20p 89.42p 85.20p 86.00p 533926
25/04/2022 88.20p 90.80p 87.90p 87.90p 232042
22/04/2022 91.40p 94.11p 89.18p 91.30p 232964
21/04/2022 91.20p 92.38p 89.53p 89.90p 252339
20/04/2022 92.20p 94.50p 90.00p 91.00p 217109
19/04/2022 97.00p 97.00p 91.00p 92.70p 162311
18/04/2022 95.00p 97.00p 93.10p 94.10p 196646
15/04/2022 95.00p 97.00p 93.10p 94.10p 196646
14/04/2022 95.00p 97.00p 93.10p 94.10p 196646
13/04/2022 92.70p 94.70p 90.60p 94.70p 144902
12/04/2022 92.60p 93.90p 91.00p 93.00p 234164
11/04/2022 97.00p 97.00p 93.50p 94.60p 514420
08/04/2022 94.60p 96.46p 93.70p 96.00p 686961
07/04/2022 88.70p 94.70p 88.70p 93.80p 422503
06/04/2022 94.70p 94.70p 88.70p 88.70p 512021
05/04/2022 88.00p 93.60p 87.50p 93.10p 723965
04/04/2022 86.00p 89.00p 85.30p 87.80p 350247
01/04/2022 87.70p 89.71p 86.40p 87.40p 1117993
31/03/2022 90.45p 90.95p 89.15p 89.85p 406014
30/03/2022 86.65p 89.60p 84.95p 89.60p 485733
29/03/2022 85.00p 90.35p 84.68p 89.40p 667932
28/03/2022 86.50p 91.00p 85.12p 86.95p 474311
25/03/2022 84.80p 87.70p 82.10p 87.70p 76094
24/03/2022 86.85p 87.05p 85.00p 85.75p 264242
23/03/2022 87.40p 89.15p 83.40p 86.70p 229105
22/03/2022 86.70p 88.92p 85.56p 88.10p 130138
21/03/2022 85.15p 89.30p 85.10p 86.20p 221554
18/03/2022 84.25p 90.00p 84.25p 88.05p 319661
17/03/2022 81.90p 89.10p 81.90p 87.90p 629190
16/03/2022 79.00p 87.25p 79.00p 85.60p 859908
15/03/2022 82.15p 85.65p 81.65p 83.80p 258487
14/03/2022 80.40p 87.48p 80.40p 85.00p 445750
11/03/2022 80.30p 85.12p 80.30p 82.60p 519514

*Close Price adjusted for both dividends and splits