Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
22/12/2020 142.00p 147.00p 126.50p 126.90p 3521337
21/12/2020 132.00p 153.05p 122.22p 141.30p 10389590
18/12/2020 114.25p 117.85p 110.55p 114.80p 682743
17/12/2020 119.20p 120.00p 111.60p 114.40p 1230188
16/12/2020 112.00p 121.56p 112.00p 115.75p 1704456
15/12/2020 112.00p 112.90p 107.55p 111.65p 339717
14/12/2020 107.85p 113.65p 104.50p 106.50p 1415049
11/12/2020 113.05p 114.40p 102.00p 102.00p 1851456
10/12/2020 118.15p 119.95p 109.50p 111.45p 1745291
09/12/2020 115.90p 120.70p 114.70p 117.90p 922218
08/12/2020 119.00p 119.25p 112.60p 114.55p 1154460
07/12/2020 123.70p 125.15p 116.85p 119.20p 1890662
04/12/2020 121.40p 127.95p 120.40p 123.10p 1657323
03/12/2020 123.70p 125.45p 119.38p 123.40p 1441451
02/12/2020 122.20p 126.80p 118.90p 121.30p 1420513
01/12/2020 120.15p 126.40p 117.65p 121.40p 1296181
30/11/2020 121.00p 124.20p 114.50p 120.60p 2488109
27/11/2020 116.00p 120.85p 111.19p 117.20p 1791645
26/11/2020 121.50p 121.50p 110.29p 112.65p 2190127
25/11/2020 126.75p 133.20p 114.07p 119.45p 3869672
24/11/2020 121.00p 128.04p 121.00p 128.00p 2986131
23/11/2020 117.20p 124.30p 115.05p 120.00p 3945983
20/11/2020 106.00p 121.30p 106.00p 114.25p 5467961
19/11/2020 95.76p 108.88p 95.44p 107.50p 4947621
18/11/2020 91.00p 97.98p 90.22p 96.22p 3315970
17/11/2020 92.00p 93.40p 90.24p 91.00p 1349943
16/11/2020 90.00p 92.00p 88.12p 91.00p 2776495
13/11/2020 80.00p 89.86p 80.00p 86.64p 1765036
12/11/2020 91.50p 92.00p 81.00p 82.60p 2453744
10/11/2020 74.56p 100.00p 71.02p 87.00p 5566144
09/11/2020 70.00p 78.91p 68.18p 75.98p 4547266
06/11/2020 63.80p 69.27p 63.04p 68.00p 3563369
05/11/2020 60.00p 64.46p 58.46p 64.46p 2407454
04/11/2020 59.00p 60.29p 57.88p 58.22p 843629
03/11/2020 60.00p 60.90p 57.36p 58.46p 1097569
02/11/2020 60.00p 60.74p 57.69p 58.00p 474370
30/10/2020 60.58p 61.38p 57.91p 60.46p 673991
29/10/2020 60.74p 61.36p 58.14p 59.10p 856476
28/10/2020 62.00p 62.13p 58.82p 60.52p 973020
27/10/2020 61.50p 62.50p 60.40p 62.00p 813097
26/10/2020 61.50p 63.61p 61.02p 61.68p 1005333
23/10/2020 61.50p 64.30p 60.44p 63.00p 1895924
22/10/2020 61.20p 61.84p 59.50p 61.80p 607122
21/10/2020 60.80p 66.36p 58.78p 60.98p 4323007
20/10/2020 60.00p 61.03p 58.02p 59.50p 1570042
19/10/2020 59.36p 61.02p 58.42p 59.00p 1386716
16/10/2020 61.80p 63.50p 58.78p 60.00p 1868278
15/10/2020 62.92p 64.56p 60.00p 60.00p 1329883
14/10/2020 63.50p 66.49p 62.02p 62.92p 963363
13/10/2020 70.20p 70.20p 63.32p 63.38p 1125906
12/10/2020 68.00p 70.58p 68.00p 69.50p 1050468
09/10/2020 70.96p 70.96p 68.02p 69.14p 848860
08/10/2020 67.02p 70.92p 66.20p 70.28p 968876
07/10/2020 70.50p 71.66p 65.04p 67.86p 1548820
06/10/2020 60.84p 72.48p 60.12p 70.20p 3896744
05/10/2020 61.20p 62.96p 58.96p 59.86p 1466496
02/10/2020 62.98p 62.98p 59.18p 60.76p 1181023
01/10/2020 63.00p 63.44p 60.07p 61.16p 972939
30/09/2020 61.44p 64.38p 60.00p 61.30p 1713936
29/09/2020 63.50p 65.40p 60.00p 60.94p 2113075
28/09/2020 68.14p 69.00p 62.56p 63.54p 2137576
25/09/2020 68.00p 70.50p 66.00p 67.30p 1602017
24/09/2020 72.20p 72.20p 67.50p 67.50p 901583
23/09/2020 71.00p 73.84p 70.49p 70.76p 1527936
22/09/2020 70.76p 70.76p 67.88p 68.94p 1576388
21/09/2020 76.68p 78.16p 69.53p 69.76p 2259782
18/09/2020 85.00p 85.00p 78.36p 78.36p 3884203
17/09/2020 88.00p 88.00p 85.02p 86.64p 437828
16/09/2020 90.50p 90.50p 85.67p 87.18p 841987
15/09/2020 92.00p 93.06p 90.00p 90.54p 584368
14/09/2020 93.00p 94.36p 90.08p 91.56p 288708
11/09/2020 92.00p 94.96p 91.60p 93.06p 217583
10/09/2020 94.00p 96.20p 90.64p 93.64p 574531
09/09/2020 92.72p 94.48p 90.64p 92.80p 362719
08/09/2020 94.18p 95.88p 91.00p 93.10p 428004
07/09/2020 91.62p 94.86p 90.38p 93.28p 420765
04/09/2020 95.52p 98.14p 90.22p 95.02p 587843
03/09/2020 95.42p 98.26p 92.80p 94.62p 319176
02/09/2020 93.54p 95.62p 92.00p 93.40p 557544
01/09/2020 100.00p 101.00p 92.28p 95.06p 618825
31/08/2020 100.00p 101.50p 97.00p 98.38p 651274
28/08/2020 100.00p 101.50p 97.00p 98.38p 651274
27/08/2020 101.45p 101.45p 96.85p 99.20p 420140
26/08/2020 100.05p 102.14p 96.62p 99.22p 777073
25/08/2020 99.26p 105.00p 99.26p 100.30p 795142
24/08/2020 103.80p 103.90p 101.15p 103.50p 378991
21/08/2020 103.90p 104.55p 99.62p 102.15p 415569
20/08/2020 102.00p 104.15p 99.00p 100.90p 696584
19/08/2020 102.80p 104.45p 100.16p 102.00p 491717
18/08/2020 103.10p 106.15p 102.45p 103.90p 371926
17/08/2020 105.85p 108.00p 102.00p 104.50p 774594
14/08/2020 105.55p 108.38p 103.30p 106.30p 576398
13/08/2020 108.40p 109.60p 105.55p 105.80p 452856
12/08/2020 109.60p 109.90p 106.05p 106.70p 934473
11/08/2020 106.60p 108.40p 103.55p 105.00p 1184895
10/08/2020 103.90p 107.73p 103.39p 103.60p 602766
07/08/2020 104.05p 107.45p 101.15p 104.35p 769877
06/08/2020 107.20p 109.00p 103.25p 103.55p 961304
05/08/2020 110.00p 110.00p 96.06p 107.05p 2326419
04/08/2020 113.45p 115.40p 109.70p 114.70p 1137507
03/08/2020 108.00p 112.21p 101.00p 110.00p 1039848
31/07/2020 105.00p 109.75p 102.00p 103.30p 822668
30/07/2020 112.80p 115.85p 105.05p 105.90p 1468784
29/07/2020 113.40p 114.95p 110.00p 110.25p 681930
28/07/2020 113.00p 116.00p 111.00p 111.60p 451261
27/07/2020 113.40p 116.30p 109.60p 114.50p 789142
24/07/2020 111.50p 115.80p 111.50p 112.60p 626810
23/07/2020 113.10p 117.70p 112.00p 113.40p 866589
22/07/2020 115.70p 116.00p 112.00p 112.00p 472037
21/07/2020 115.50p 119.95p 112.10p 115.35p 1135801
20/07/2020 115.00p 116.50p 111.27p 113.70p 916868
17/07/2020 111.15p 116.65p 109.10p 109.10p 1213736
16/07/2020 112.40p 115.60p 110.30p 111.60p 658219
15/07/2020 110.00p 115.65p 110.00p 112.45p 870017
14/07/2020 112.80p 114.65p 107.65p 111.05p 751476
13/07/2020 114.00p 115.00p 107.65p 111.75p 1020283
10/07/2020 111.35p 113.30p 105.53p 113.30p 1390503
09/07/2020 114.50p 117.75p 110.25p 111.35p 970894
08/07/2020 110.35p 117.50p 109.15p 113.00p 1659963
07/07/2020 113.75p 114.90p 109.20p 111.25p 925143
06/07/2020 115.00p 121.10p 112.50p 116.30p 1550026
03/07/2020 114.15p 114.95p 108.00p 110.00p 1225930
02/07/2020 109.00p 115.80p 106.50p 114.45p 1554447
01/07/2020 106.50p 109.35p 104.25p 105.50p 951167
30/06/2020 107.90p 110.25p 103.05p 104.95p 821668
29/06/2020 104.25p 110.95p 98.52p 110.95p 1342077
26/06/2020 114.00p 114.00p 103.54p 104.25p 1187981
25/06/2020 109.40p 113.00p 104.40p 110.35p 1295049
24/06/2020 123.60p 123.60p 110.00p 111.30p 1520823
23/06/2020 117.20p 123.75p 115.85p 119.75p 1665514
22/06/2020 112.00p 116.00p 108.60p 116.00p 2071630
19/06/2020 106.50p 117.00p 106.50p 115.00p 2771326
18/06/2020 113.50p 116.00p 106.85p 108.65p 1523536
17/06/2020 114.95p 118.45p 108.75p 113.70p 2028743
16/06/2020 105.00p 117.15p 103.43p 113.25p 3867408
15/06/2020 105.00p 109.80p 95.96p 99.44p 3422857
12/06/2020 98.92p 117.25p 97.10p 105.00p 5660464
11/06/2020 130.50p 138.75p 102.80p 104.00p 8442136
10/06/2020 117.00p 139.00p 114.30p 136.00p 10066043
09/06/2020 116.00p 140.00p 107.60p 112.15p 7057305
08/06/2020 85.00p 122.20p 84.50p 109.15p 9085983
05/06/2020 76.90p 84.98p 75.90p 83.98p 3922465
04/06/2020 76.10p 77.50p 72.62p 76.76p 1388991
03/06/2020 79.00p 79.50p 73.99p 74.50p 2045071
02/06/2020 76.50p 78.58p 73.08p 76.28p 1425104
01/06/2020 73.02p 75.18p 71.30p 72.94p 1069198
01/06/2020 73.02p 75.18p 71.30p 72.94p 1069198
29/05/2020 77.30p 80.22p 70.60p 71.00p 4941428
28/05/2020 80.66p 80.66p 73.44p 76.96p 1401858
27/05/2020 79.00p 80.18p 75.90p 76.18p 2035612
26/05/2020 72.90p 79.00p 72.90p 76.76p 1561059
22/05/2020 75.40p 75.40p 71.00p 73.00p 724017
21/05/2020 75.48p 75.48p 71.78p 72.80p 710566
20/05/2020 72.00p 75.99p 71.56p 72.50p 807383
19/05/2020 74.20p 80.10p 71.62p 72.22p 1386369
18/05/2020 70.00p 78.30p 69.63p 74.00p 1311155
15/05/2020 74.98p 77.00p 72.00p 72.00p 1117527
14/05/2020 77.20p 77.20p 66.30p 72.00p 2375820
13/05/2020 76.20p 77.80p 70.77p 74.52p 3240941
12/05/2020 80.64p 96.00p 75.34p 78.64p 1801507
11/05/2020 83.98p 86.16p 77.18p 78.28p 2041558
07/05/2020 85.00p 85.00p 76.02p 80.10p 2071229
06/05/2020 85.00p 87.79p 80.14p 80.98p 2553888
05/05/2020 90.00p 91.70p 85.38p 86.76p 898410
01/05/2020 92.60p 95.00p 88.00p 90.40p 446941
30/04/2020 95.00p 99.80p 92.00p 92.58p 986303
29/04/2020 92.98p 100.00p 92.02p 97.58p 1127981
28/04/2020 93.68p 98.70p 91.20p 91.20p 1867230
27/04/2020 92.70p 95.80p 90.02p 93.22p 952861
24/04/2020 92.26p 94.00p 90.00p 90.00p 448542
23/04/2020 98.70p 99.00p 90.04p 91.94p 664760
22/04/2020 93.00p 97.12p 90.00p 93.08p 1050711
21/04/2020 94.04p 103.00p 91.50p 100.00p 632923
20/04/2020 98.56p 99.00p 91.06p 97.60p 549839
17/04/2020 94.50p 101.90p 90.04p 95.70p 769772
16/04/2020 86.74p 95.00p 85.98p 90.02p 561212
15/04/2020 94.10p 95.33p 89.28p 95.00p 1180636
14/04/2020 95.84p 101.95p 91.00p 91.68p 953201
09/04/2020 93.00p 95.36p 90.00p 92.90p 1038418
08/04/2020 91.20p 92.50p 86.00p 90.60p 679996
07/04/2020 90.00p 96.52p 87.44p 89.52p 2300303
06/04/2020 86.00p 91.86p 84.37p 89.98p 699496
03/04/2020 85.48p 89.00p 84.00p 85.90p 418390
02/04/2020 86.52p 90.00p 82.00p 83.00p 617789
01/04/2020 90.00p 90.00p 82.86p 84.00p 678194
31/03/2020 91.00p 95.90p 86.10p 90.85p 1138039
30/03/2020 96.20p 99.95p 90.22p 92.50p 577611
27/03/2020 109.30p 113.90p 93.85p 93.85p 959097
26/03/2020 98.00p 113.10p 95.00p 108.10p 962434
25/03/2020 91.95p 102.70p 87.55p 102.70p 1875221
24/03/2020 80.00p 92.00p 76.90p 87.50p 898649
23/03/2020 84.00p 88.45p 77.05p 80.75p 978140
20/03/2020 85.00p 95.00p 82.65p 87.45p 1762907
19/03/2020 79.85p 85.60p 77.05p 82.85p 1350257
18/03/2020 83.10p 89.00p 75.00p 78.10p 1895073
17/03/2020 87.70p 93.95p 74.40p 83.10p 2888961
16/03/2020 96.00p 97.70p 69.00p 87.00p 3421944
13/03/2020 92.00p 123.90p 82.90p 98.00p 3798975
12/03/2020 104.90p 107.90p 80.00p 89.50p 2985651
11/03/2020 116.70p 121.20p 107.40p 107.40p 1515595

*Close Price adjusted for both dividends and splits