Metro Bank Holdings (MTRO) Share Price

Banks Sector

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

Date Open High Low Close* Volume
06/08/2018 2,980.00p 2,984.00p 2,936.00p 2,940.00p 175660
03/08/2018 3,034.00p 3,060.00p 2,968.00p 2,968.00p 252681
02/08/2018 3,134.00p 3,138.00p 3,000.00p 3,020.00p 200750
01/08/2018 3,210.00p 3,210.00p 3,138.00p 3,152.00p 193852
31/07/2018 3,250.00p 3,252.00p 3,188.00p 3,200.00p 306017
30/07/2018 3,372.00p 3,390.00p 3,248.00p 3,248.00p 180002
27/07/2018 3,392.00p 3,432.00p 3,390.00p 3,396.00p 738630
26/07/2018 3,372.00p 3,438.00p 3,360.00p 3,402.00p 206875
25/07/2018 3,500.00p 3,512.00p 3,206.00p 3,370.00p 402349
24/07/2018 3,376.00p 3,430.00p 3,356.00p 3,422.00p 140179
23/07/2018 3,296.00p 3,374.00p 3,282.00p 3,352.00p 77212
20/07/2018 3,262.00p 3,326.00p 3,262.00p 3,312.00p 55141
19/07/2018 3,316.00p 3,332.00p 3,292.00p 3,298.00p 80269
18/07/2018 3,330.00p 3,330.00p 3,294.00p 3,320.00p 80699
17/07/2018 3,326.00p 3,344.00p 3,292.00p 3,320.00p 130045
16/07/2018 3,328.00p 3,344.00p 3,310.00p 3,316.00p 56287
13/07/2018 3,334.00p 3,366.00p 3,310.00p 3,316.00p 59529
12/07/2018 3,308.00p 3,342.00p 3,284.00p 3,328.00p 67247
11/07/2018 3,300.00p 3,316.00p 3,246.00p 3,300.00p 132456
10/07/2018 3,326.00p 3,376.00p 3,326.00p 3,340.00p 122843
09/07/2018 3,320.00p 3,350.00p 3,296.00p 3,336.00p 141553
06/07/2018 3,262.00p 3,300.00p 3,230.00p 3,300.00p 101511
05/07/2018 3,300.00p 3,360.00p 3,246.00p 3,260.00p 169466
04/07/2018 3,284.00p 3,308.00p 3,278.00p 3,300.00p 82930
03/07/2018 3,244.00p 3,278.00p 3,238.00p 3,274.00p 113312
02/07/2018 3,180.00p 3,248.00p 3,172.00p 3,248.00p 126601
29/06/2018 3,254.00p 3,254.00p 3,212.00p 3,236.00p 129100
28/06/2018 3,208.00p 3,210.00p 3,164.00p 3,208.00p 116539
27/06/2018 3,208.00p 3,244.00p 3,151.82p 3,232.00p 248063
26/06/2018 3,226.00p 3,226.00p 3,162.00p 3,182.00p 164850
25/06/2018 3,248.00p 3,248.00p 3,174.00p 3,182.00p 118990
22/06/2018 3,198.00p 3,270.00p 3,198.00p 3,262.00p 132409
21/06/2018 3,258.00p 3,274.00p 3,194.00p 3,198.00p 150353
20/06/2018 3,280.00p 3,310.00p 3,258.00p 3,262.00p 154203
19/06/2018 3,234.00p 3,296.00p 3,216.00p 3,272.00p 169059
18/06/2018 3,358.00p 3,374.00p 3,278.00p 3,278.00p 166463
15/06/2018 3,404.00p 3,404.00p 3,324.00p 3,350.00p 232817
14/06/2018 3,344.00p 3,420.00p 3,327.04p 3,404.00p 162712
13/06/2018 3,424.00p 3,426.00p 3,340.00p 3,360.00p 202926
12/06/2018 3,396.00p 3,436.00p 3,342.00p 3,412.00p 145249
11/06/2018 3,350.00p 3,416.00p 3,348.00p 3,400.00p 123120
08/06/2018 3,302.00p 3,328.00p 3,282.00p 3,328.00p 100544
07/06/2018 3,396.00p 3,396.00p 3,338.00p 3,338.00p 117660
06/06/2018 3,318.00p 3,361.00p 3,300.00p 3,358.00p 268713
05/06/2018 3,330.00p 3,336.00p 3,264.00p 3,264.00p 105061
04/06/2018 3,340.00p 3,340.00p 3,280.00p 3,320.00p 94927
01/06/2018 3,356.00p 3,368.00p 3,276.00p 3,298.00p 126789
31/05/2018 3,262.00p 3,334.00p 3,262.00p 3,324.00p 167690
30/05/2018 3,212.00p 3,270.00p 3,196.00p 3,262.00p 115936
29/05/2018 3,300.00p 3,320.00p 3,202.20p 3,212.00p 138819
25/05/2018 3,298.00p 3,324.00p 3,282.00p 3,318.00p 156744
24/05/2018 3,344.00p 3,352.00p 3,268.00p 3,276.00p 123021
23/05/2018 3,450.00p 3,450.00p 3,322.00p 3,322.00p 153580
22/05/2018 3,442.00p 3,442.00p 3,408.00p 3,436.00p 84315
21/05/2018 3,380.00p 3,440.00p 3,380.00p 3,422.00p 153767
18/05/2018 3,404.00p 3,416.00p 3,328.00p 3,376.00p 96775
17/05/2018 3,370.00p 3,428.00p 3,352.00p 3,406.00p 102042
16/05/2018 3,364.00p 3,374.00p 3,330.00p 3,360.00p 80921
15/05/2018 3,390.00p 3,390.00p 3,342.00p 3,360.00p 100871
14/05/2018 3,424.00p 3,428.46p 3,354.00p 3,382.00p 82110
11/05/2018 3,376.00p 3,452.00p 3,370.81p 3,434.00p 167134
10/05/2018 3,344.00p 3,372.00p 3,290.00p 3,372.00p 178219
09/05/2018 3,324.00p 3,368.00p 3,282.00p 3,304.00p 127646
08/05/2018 3,300.00p 3,436.00p 3,300.00p 3,322.00p 225666
04/05/2018 3,282.00p 3,338.00p 3,240.00p 3,244.00p 138454
03/05/2018 3,360.00p 3,366.00p 3,276.00p 3,278.00p 146628
02/05/2018 3,380.00p 3,408.00p 3,344.00p 3,344.00p 218550
01/05/2018 3,300.00p 3,366.00p 3,300.00p 3,366.00p 203886
30/04/2018 3,302.00p 3,344.39p 3,288.00p 3,302.00p 150991
27/04/2018 3,240.00p 3,314.00p 3,240.00p 3,302.00p 141577
26/04/2018 3,274.00p 3,284.00p 3,216.20p 3,252.00p 360513
25/04/2018 3,464.00p 3,464.00p 3,066.00p 3,260.00p 1195797
24/04/2018 3,510.00p 3,550.00p 3,494.00p 3,518.00p 153026
23/04/2018 3,460.00p 3,504.00p 3,442.00p 3,492.00p 130529
20/04/2018 3,476.00p 3,490.68p 3,446.00p 3,464.00p 66876
19/04/2018 3,448.00p 3,478.00p 3,442.00p 3,448.00p 106990
18/04/2018 3,440.00p 3,472.61p 3,428.00p 3,436.00p 101398
17/04/2018 3,468.00p 3,468.00p 3,430.00p 3,438.00p 73969
16/04/2018 3,436.00p 3,474.00p 3,436.00p 3,452.00p 80194
13/04/2018 3,470.00p 3,480.00p 3,432.00p 3,448.00p 130735
12/04/2018 3,466.00p 3,484.00p 3,450.00p 3,480.00p 81512
11/04/2018 3,508.00p 3,512.00p 3,432.00p 3,462.00p 123142
10/04/2018 3,478.00p 3,486.00p 3,434.00p 3,486.00p 122866
09/04/2018 3,434.00p 3,480.20p 3,392.00p 3,474.00p 83958
06/04/2018 3,478.00p 3,498.00p 3,396.00p 3,420.00p 122801
05/04/2018 3,478.00p 3,526.00p 3,470.00p 3,512.00p 186561
04/04/2018 3,532.00p 3,578.00p 3,420.00p 3,438.00p 208303
03/04/2018 3,482.00p 3,574.00p 3,464.00p 3,546.00p 244152
29/03/2018 3,576.00p 3,592.00p 3,496.00p 3,514.00p 183117
28/03/2018 3,564.00p 3,578.42p 3,502.00p 3,552.00p 143540
27/03/2018 3,642.00p 3,642.00p 3,584.00p 3,596.00p 178477
26/03/2018 3,640.00p 3,650.00p 3,564.00p 3,578.00p 273680
23/03/2018 3,746.00p 3,762.00p 3,638.00p 3,648.00p 377994
22/03/2018 3,894.00p 3,904.00p 3,722.00p 3,726.00p 346090
21/03/2018 3,936.00p 3,948.20p 3,898.00p 3,908.00p 182083
20/03/2018 3,992.00p 3,992.00p 3,950.00p 3,950.00p 106030
19/03/2018 4,004.00p 4,026.00p 3,968.00p 3,994.00p 324148
16/03/2018 4,032.00p 4,036.00p 3,998.00p 4,018.00p 249567
15/03/2018 3,994.00p 4,056.00p 3,990.00p 4,034.00p 161771
14/03/2018 4,016.00p 4,040.00p 3,996.00p 4,000.00p 112802
13/03/2018 3,990.00p 4,030.00p 3,972.00p 4,012.00p 168237
12/03/2018 4,022.00p 4,028.00p 3,962.00p 3,988.00p 522192
09/03/2018 4,040.00p 4,040.00p 4,000.00p 4,018.00p 199235
08/03/2018 4,020.00p 4,050.00p 3,988.00p 4,030.00p 249037
07/03/2018 3,946.00p 4,030.00p 3,883.20p 4,028.00p 200739
06/03/2018 3,980.00p 4,054.00p 3,942.00p 4,040.00p 159743
05/03/2018 3,938.00p 3,988.00p 3,938.00p 3,972.00p 168642
02/03/2018 3,926.00p 3,964.00p 3,924.00p 3,956.00p 155172
01/03/2018 3,930.00p 3,956.00p 3,898.00p 3,940.00p 141358
28/02/2018 3,946.00p 4,000.00p 3,912.00p 3,952.00p 179147
27/02/2018 3,848.00p 3,970.00p 3,838.00p 3,954.00p 271036
26/02/2018 3,692.00p 3,826.00p 3,691.00p 3,826.00p 325904
23/02/2018 3,544.00p 3,702.00p 3,544.00p 3,678.00p 242860
22/02/2018 3,500.00p 3,592.00p 3,414.00p 3,582.00p 307973
21/02/2018 3,532.00p 3,592.00p 3,322.00p 3,504.00p 484597
20/02/2018 3,606.00p 3,630.00p 3,560.00p 3,610.00p 105056
19/02/2018 3,606.00p 3,626.00p 3,566.00p 3,582.00p 66190
16/02/2018 3,578.00p 3,614.00p 3,564.00p 3,610.00p 127054
15/02/2018 3,562.00p 3,570.00p 3,522.00p 3,570.00p 109891
14/02/2018 3,510.00p 3,540.00p 3,460.00p 3,516.00p 99330
13/02/2018 3,494.00p 3,528.00p 3,466.00p 3,502.00p 86648
12/02/2018 3,530.00p 3,536.00p 3,464.00p 3,500.00p 107537
09/02/2018 3,502.00p 3,506.00p 3,442.00p 3,488.00p 156539
08/02/2018 3,450.00p 3,494.00p 3,358.00p 3,450.00p 118794
07/02/2018 3,440.00p 3,464.00p 3,368.00p 3,452.00p 134890
06/02/2018 3,482.00p 3,506.00p 3,422.00p 3,422.00p 265983
05/02/2018 3,618.00p 3,638.00p 3,524.00p 3,566.00p 102156
02/02/2018 3,652.00p 3,652.00p 3,578.00p 3,638.00p 90466
01/02/2018 3,644.00p 3,688.00p 3,626.00p 3,632.00p 111187
31/01/2018 3,600.00p 3,654.00p 3,554.00p 3,634.00p 200528
30/01/2018 3,620.00p 3,640.00p 3,576.00p 3,590.00p 174346
29/01/2018 3,692.00p 3,708.00p 3,634.00p 3,636.00p 113648
26/01/2018 3,692.00p 3,702.00p 3,658.00p 3,682.00p 149927
25/01/2018 3,684.00p 3,700.00p 3,664.00p 3,692.00p 107041
24/01/2018 3,666.00p 3,706.00p 3,628.00p 3,698.00p 101490
23/01/2018 3,652.00p 3,678.00p 3,624.00p 3,656.00p 63138
22/01/2018 3,588.00p 3,678.00p 3,550.00p 3,658.00p 96982
19/01/2018 3,554.00p 3,580.00p 3,522.00p 3,580.00p 115096
18/01/2018 3,588.00p 3,656.00p 3,556.00p 3,580.00p 149593
17/01/2018 3,648.00p 3,678.00p 3,642.00p 3,666.00p 66055
16/01/2018 3,678.00p 3,678.00p 3,598.00p 3,658.00p 74152
15/01/2018 3,622.00p 3,652.00p 3,606.00p 3,624.00p 51391
12/01/2018 3,664.00p 3,690.00p 3,628.00p 3,642.00p 131488
11/01/2018 3,694.00p 3,694.00p 3,546.00p 3,650.00p 149267
10/01/2018 3,634.00p 3,704.00p 3,612.00p 3,700.00p 174184
09/01/2018 3,500.00p 3,568.00p 3,476.00p 3,546.00p 128397
08/01/2018 3,606.00p 3,624.00p 3,556.00p 3,564.00p 94856
05/01/2018 3,598.00p 3,620.00p 3,598.00p 3,604.00p 74185
04/01/2018 3,620.00p 3,638.00p 3,586.00p 3,614.00p 103614
03/01/2018 3,592.00p 3,670.00p 3,592.00p 3,632.00p 84330
02/01/2018 3,564.00p 3,626.00p 3,564.00p 3,608.00p 100689
29/12/2017 3,590.00p 3,600.00p 3,571.00p 3,584.00p 28619
28/12/2017 3,574.00p 3,601.00p 3,554.00p 3,568.00p 47342
27/12/2017 3,545.00p 3,582.00p 3,514.00p 3,564.00p 67658
22/12/2017 3,489.00p 3,578.00p 3,477.00p 3,554.00p 27109
21/12/2017 3,528.00p 3,528.00p 3,489.00p 3,521.00p 95024
20/12/2017 3,563.00p 3,569.00p 3,525.00p 3,530.00p 65367
19/12/2017 3,538.00p 3,607.00p 3,489.00p 3,569.00p 126560
18/12/2017 3,477.00p 3,579.00p 3,426.71p 3,523.00p 127185
15/12/2017 3,464.00p 3,477.00p 3,419.00p 3,460.00p 145710
14/12/2017 3,453.00p 3,498.00p 3,442.00p 3,476.00p 92203
13/12/2017 3,466.00p 3,499.00p 3,438.00p 3,479.00p 125792
12/12/2017 3,456.00p 3,498.00p 3,450.00p 3,489.00p 89112
11/12/2017 3,402.00p 3,476.00p 3,400.00p 3,463.00p 122778
08/12/2017 3,384.00p 3,428.00p 3,364.00p 3,402.00p 140818
07/12/2017 3,401.00p 3,401.00p 3,350.00p 3,375.00p 187331
06/12/2017 3,400.00p 3,436.00p 3,395.00p 3,412.00p 193794
05/12/2017 3,465.00p 3,479.00p 3,415.00p 3,431.00p 107960
04/12/2017 3,510.00p 3,520.00p 3,486.00p 3,505.00p 59856
01/12/2017 3,466.00p 3,502.00p 3,436.00p 3,460.00p 95989
30/11/2017 3,494.00p 3,499.00p 3,448.00p 3,454.00p 142375
29/11/2017 3,422.00p 3,481.00p 3,420.00p 3,467.00p 96781
28/11/2017 3,422.00p 3,455.00p 3,413.00p 3,450.00p 163664
27/11/2017 3,467.00p 3,511.00p 3,421.00p 3,421.00p 52706
24/11/2017 3,473.00p 3,494.00p 3,437.00p 3,483.00p 67314
23/11/2017 3,455.00p 3,515.00p 3,455.00p 3,460.00p 47653
22/11/2017 3,443.00p 3,517.91p 3,443.00p 3,490.00p 94934
21/11/2017 3,447.00p 3,477.00p 3,411.00p 3,464.00p 81656
20/11/2017 3,421.00p 3,463.00p 3,414.00p 3,458.00p 64094
17/11/2017 3,450.00p 3,474.00p 3,417.00p 3,428.00p 107830
16/11/2017 3,591.00p 3,598.00p 3,438.00p 3,450.00p 326486
15/11/2017 3,639.00p 3,639.00p 3,577.00p 3,578.00p 172239
14/11/2017 3,624.00p 3,657.00p 3,619.00p 3,638.00p 98702
13/11/2017 3,635.00p 3,649.00p 3,604.00p 3,630.00p 114022
10/11/2017 3,615.00p 3,650.00p 3,615.00p 3,644.00p 74873
09/11/2017 3,642.00p 3,655.00p 3,615.90p 3,623.00p 104859
08/11/2017 3,616.00p 3,652.00p 3,585.00p 3,625.00p 192052
07/11/2017 3,659.00p 3,662.00p 3,626.00p 3,637.00p 137973
06/11/2017 3,671.00p 3,671.00p 3,640.00p 3,657.00p 102132
03/11/2017 3,516.00p 3,662.00p 3,516.00p 3,651.00p 115545
02/11/2017 3,577.00p 3,587.00p 3,547.00p 3,569.00p 88735
01/11/2017 3,553.00p 3,590.00p 3,550.00p 3,558.00p 100715
31/10/2017 3,517.00p 3,566.00p 3,517.00p 3,557.00p 74888
30/10/2017 3,502.00p 3,539.00p 3,487.00p 3,539.00p 81713
27/10/2017 3,587.00p 3,587.00p 3,509.00p 3,509.00p 118021
26/10/2017 3,609.00p 3,609.00p 3,530.00p 3,561.00p 151169
25/10/2017 3,689.00p 3,690.00p 3,561.00p 3,609.00p 175329
24/10/2017 3,644.00p 3,672.00p 3,638.00p 3,641.00p 87354
23/10/2017 3,629.00p 3,648.00p 3,595.00p 3,634.00p 81352
20/10/2017 3,552.00p 3,620.00p 3,552.00p 3,620.00p 192167

*Close Price adjusted for both dividends and splits