Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
10/03/2022 82.55p 87.95p 82.45p 83.45p 560388
09/03/2022 80.00p 87.70p 80.00p 87.70p 1046698
08/03/2022 82.55p 85.87p 77.85p 79.90p 600947
07/03/2022 83.15p 83.19p 70.89p 79.15p 1620466
04/03/2022 91.65p 93.90p 80.30p 80.30p 1284080
03/03/2022 94.85p 94.85p 88.00p 90.45p 914477
02/03/2022 90.20p 94.65p 87.35p 93.70p 854630
01/03/2022 87.00p 93.35p 87.00p 88.00p 457461
28/02/2022 90.50p 92.25p 87.85p 90.50p 694679
25/02/2022 92.15p 95.10p 90.03p 91.75p 904234
24/02/2022 97.00p 97.00p 88.06p 90.90p 1474107
23/02/2022 93.45p 97.50p 88.35p 97.50p 519171
22/02/2022 95.50p 97.52p 89.85p 93.75p 350915
21/02/2022 94.00p 97.95p 91.00p 93.80p 472263
18/02/2022 94.70p 96.20p 92.90p 93.80p 622136
17/02/2022 94.35p 100.80p 93.22p 95.50p 559930
16/02/2022 97.00p 100.30p 95.28p 96.00p 690481
15/02/2022 98.50p 99.90p 95.40p 96.20p 1654011
14/02/2022 99.15p 104.70p 99.00p 99.50p 463679
11/02/2022 102.40p 104.80p 98.05p 104.20p 284818
10/02/2022 103.70p 104.90p 101.00p 103.30p 743742
09/02/2022 99.25p 103.70p 95.20p 103.70p 737480
08/02/2022 100.70p 102.30p 97.54p 101.80p 560673
07/02/2022 101.10p 103.10p 97.65p 100.20p 708240
04/02/2022 97.90p 101.70p 94.80p 97.65p 370371
03/02/2022 99.55p 102.50p 97.26p 100.50p 541857
02/02/2022 100.30p 103.90p 96.05p 98.95p 642955
01/02/2022 99.70p 102.30p 96.24p 97.75p 359605
31/01/2022 95.80p 100.40p 94.42p 97.00p 421597
28/01/2022 99.50p 102.30p 96.20p 96.20p 461249
27/01/2022 98.45p 101.30p 96.75p 99.55p 515206
26/01/2022 101.90p 101.90p 96.26p 98.60p 269016
25/01/2022 97.65p 101.90p 95.03p 99.80p 556720
24/01/2022 102.20p 104.40p 95.40p 95.40p 955812
21/01/2022 102.10p 103.40p 98.55p 101.80p 680365
20/01/2022 103.10p 105.80p 100.60p 100.60p 513814
19/01/2022 104.20p 107.00p 101.80p 102.60p 497770
18/01/2022 102.80p 107.49p 99.40p 103.60p 421578
17/01/2022 107.00p 108.20p 99.30p 103.00p 506212
14/01/2022 104.90p 107.70p 98.20p 103.20p 318320
13/01/2022 103.90p 105.80p 102.00p 102.80p 911577
12/01/2022 102.60p 103.90p 98.85p 101.70p 945206
10/01/2022 98.75p 103.40p 95.25p 100.10p 787707
07/01/2022 105.80p 105.80p 99.20p 101.40p 357542
06/01/2022 97.70p 105.60p 96.85p 101.20p 653762
05/01/2022 96.80p 103.00p 94.25p 100.30p 1444090
04/01/2022 98.00p 99.95p 94.35p 96.95p 1198245
03/01/2022 97.00p 97.95p 94.50p 96.10p 453852
31/12/2021 97.00p 97.95p 94.50p 96.10p 453852
30/12/2021 98.00p 98.00p 93.75p 95.35p 484057
29/12/2021 95.55p 97.80p 93.95p 96.45p 755233
28/12/2021 90.10p 97.25p 90.10p 96.80p 253483
27/12/2021 90.10p 97.25p 90.10p 96.80p 253483
24/12/2021 90.10p 97.25p 90.10p 96.80p 253483
23/12/2021 95.00p 97.35p 94.20p 94.60p 706767
22/12/2021 86.00p 94.25p 85.87p 94.25p 1098459
21/12/2021 84.70p 88.37p 84.70p 87.95p 706353
20/12/2021 91.70p 91.70p 84.75p 86.05p 585984
17/12/2021 90.20p 93.20p 87.60p 89.65p 868959
16/12/2021 86.65p 91.20p 83.30p 90.90p 2145375
15/12/2021 85.30p 89.40p 82.75p 83.00p 935429
14/12/2021 85.60p 90.19p 84.20p 87.65p 768366
13/12/2021 90.00p 91.75p 86.80p 86.80p 947985
10/12/2021 90.00p 92.35p 87.57p 88.40p 1052086
09/12/2021 91.80p 94.75p 89.20p 90.55p 913421
08/12/2021 96.25p 96.85p 91.55p 93.40p 1259619
07/12/2021 95.20p 102.00p 92.90p 95.85p 2881689
06/12/2021 97.70p 105.30p 96.83p 97.00p 1056771
03/12/2021 101.60p 104.40p 100.33p 100.60p 996414
02/12/2021 102.60p 104.30p 100.40p 101.30p 868830
01/12/2021 100.00p 104.20p 98.00p 102.30p 1078641
30/11/2021 104.90p 104.90p 97.50p 100.00p 791593
29/11/2021 96.00p 103.90p 95.00p 99.75p 1749124
26/11/2021 98.80p 99.06p 94.00p 96.00p 1623214
25/11/2021 101.70p 104.60p 98.60p 99.10p 694344
24/11/2021 100.50p 104.20p 98.59p 101.00p 646748
23/11/2021 101.70p 102.20p 98.00p 99.10p 917979
22/11/2021 98.75p 103.60p 98.40p 102.40p 1353095
19/11/2021 106.00p 109.35p 101.00p 101.00p 2179575
18/11/2021 112.70p 116.34p 103.60p 106.40p 4376594
17/11/2021 128.10p 134.80p 128.10p 132.30p 953145
16/11/2021 129.10p 137.00p 127.70p 130.00p 867737
15/11/2021 125.80p 136.00p 125.80p 132.80p 1018783
12/11/2021 125.10p 129.30p 122.10p 127.60p 384014
11/11/2021 123.00p 131.80p 123.00p 128.50p 667529
10/11/2021 126.50p 130.10p 123.20p 128.70p 750406
09/11/2021 130.00p 131.90p 126.50p 128.20p 473460
08/11/2021 137.00p 137.62p 126.29p 130.80p 1824643
05/11/2021 138.90p 141.40p 126.50p 131.40p 3656806
04/11/2021 100.50p 147.80p 100.50p 133.00p 10928752
03/11/2021 104.00p 104.85p 100.00p 103.00p 777589
02/11/2021 108.20p 108.20p 102.00p 104.00p 331980
01/11/2021 108.20p 108.60p 105.20p 105.50p 256487
29/10/2021 103.00p 108.00p 102.50p 105.90p 396714
28/10/2021 103.10p 106.10p 102.50p 103.40p 343812
27/10/2021 110.00p 110.00p 102.78p 102.90p 358452
26/10/2021 105.00p 111.80p 103.69p 105.00p 530265
25/10/2021 105.00p 110.80p 103.10p 105.00p 282282
22/10/2021 107.00p 110.03p 105.42p 105.90p 429216
21/10/2021 110.00p 113.40p 107.10p 108.10p 500741
20/10/2021 113.40p 118.00p 108.20p 110.10p 1185755
19/10/2021 115.00p 119.10p 114.50p 116.40p 302477
18/10/2021 113.50p 116.08p 111.99p 115.00p 237417
15/10/2021 114.60p 120.30p 112.90p 115.80p 463512
14/10/2021 120.30p 120.30p 112.70p 115.00p 162141
13/10/2021 117.00p 121.50p 112.62p 114.00p 309671
12/10/2021 117.00p 119.70p 115.00p 119.00p 316003
11/10/2021 115.00p 120.30p 115.00p 117.50p 456888
08/10/2021 122.50p 122.50p 116.70p 118.20p 856639
07/10/2021 120.00p 120.90p 114.70p 119.00p 516314

*Close Price adjusted for both dividends and splits