MetalNRG plc (MNRG.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MNRG.L Historical Return
If you invested 1000 GBp in MetalNRG plc (MNRG.L) since IPO date, it would be worth 1,230.77 GBp as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 761.9 GBp. This corresponds to total returns of 23.08%, -23.81%, respectively, with annualized returns of 3.05%, -5.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MNRG.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 06, 2025 | 13.25 | 12.75 | 12.75 | 13.7 | 12.27 | 72,697 |
| January 03, 2025 | 12.25 | 13.25 | 13.25 | 14.15 | 12.25 | 356,694 |
| January 02, 2025 | 9.5 | 12.25 | 12.25 | 12.5 | 9 | 456,508 |
| December 31, 2024 | 10.5 | 9.5 | 9.5 | 11.92 | 9.14 | 183,545 |
| December 30, 2024 | 11 | 10.5 | 10.5 | 11.92 | 9.15 | 320,955 |
| December 27, 2024 | 11 | 11 | 11 | 11.95 | 10.1 | 22,568 |
| December 24, 2024 | 24.5 | 11 | 11 | 24.5 | 7.2 | 1.75M |
| December 23, 2024 | 27.5 | 28.5 | 28.5 | 29.44 | 26 | 37,146 |
| December 20, 2024 | 29 | 26.5 | 26.5 | 30 | 26.12 | 436,549 |
| December 19, 2024 | 32.5 | 29 | 29 | 34 | 27.3 | 562,247 |
| December 18, 2024 | 32.5 | 34 | 34 | 34 | 29.1 | 208,525 |
| December 17, 2024 | 34 | 32.5 | 32.5 | 34.65 | 31.15 | 121,084 |
| December 16, 2024 | 36.5 | 34 | 34 | 36.5 | 33 | 198,291 |
| December 13, 2024 | 37 | 36.5 | 36.5 | 37.75 | 36.1 | 49,952 |
| December 12, 2024 | 37 | 37 | 37 | 37.75 | 35 | 7,653 |
| December 11, 2024 | 37.5 | 37 | 37 | 39 | 35 | 65,491 |
| December 10, 2024 | 40 | 37.5 | 37.5 | 40.3 | 37 | 81,991 |
| December 09, 2024 | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 401,185 |
| December 06, 2024 | 43.49 | 43.5 | 43.5 | 44.9 | 42.51 | 210,466 |
| December 05, 2024 | 38 | 43 | 43 | 46.4 | 38 | 48.78M |
| December 04, 2024 | 43.2 | 40.5 | 40.5 | 43.2 | 40 | 11.62M |
| December 03, 2024 | 42.7 | 43 | 43 | 45 | 41.8 | 15.05M |
| December 02, 2024 | 50 | 42.5 | 42.5 | 50 | 41.01 | 28.13M |
| November 29, 2024 | 48.18 | 48 | 48 | 51 | 46 | 17.64M |
| November 28, 2024 | 42.51 | 45 | 45 | 53.2 | 42.1 | 59.77M |
| November 27, 2024 | 45.6 | 43 | 43 | 50 | 41 | 76.3M |
| November 26, 2024 | 47.33 | 47 | 47 | 49.75 | 45.5 | 5.71M |
| November 25, 2024 | 47.3 | 48.5 | 48.5 | 50 | 45 | 5.34M |
| November 22, 2024 | 46.44 | 47 | 47 | 48.7 | 45.01 | 8.66M |
| November 21, 2024 | 45.8 | 48 | 48 | 49.4 | 44.7 | 19.75M |
| November 20, 2024 | 43.6 | 44 | 44 | 47.77 | 43.6 | 17.6M |
| November 19, 2024 | 47.8 | 46.5 | 46.5 | 50 | 45.05 | 11.02M |
| November 18, 2024 | 50.68 | 47 | 47 | 52.33 | 45 | 18.18M |
| November 15, 2024 | 54.8 | 52.5 | 52.5 | 59 | 46.39 | 37.13M |
| November 14, 2024 | 50.32 | 53.5 | 53.5 | 56 | 44.2 | 42.47M |
| November 13, 2024 | 43.66 | 48 | 48 | 51.69 | 40 | 59.19M |
| November 12, 2024 | 32.7 | 42.5 | 42.5 | 47.67 | 31.1 | 224.32M |
| November 11, 2024 | 32.16 | 31.5 | 31.5 | 33 | 30 | 20.17M |
| November 08, 2024 | 35.2 | 33 | 33 | 35.98 | 32.2 | 37.47M |
| November 07, 2024 | 35.8 | 35 | 35 | 38.5 | 34.2 | 24.02M |
| November 06, 2024 | 36.4 | 36 | 36 | 37.08 | 35 | 30.77M |
| November 05, 2024 | 40 | 37 | 37 | 41.4 | 36 | 33.43M |
| November 04, 2024 | 43.33 | 41 | 41 | 45 | 40.31 | 23.92M |
| November 01, 2024 | 47.15 | 44 | 44 | 47.15 | 44 | 20.83M |
| October 31, 2024 | 47.33 | 48 | 48 | 48 | 46 | 1.32M |
| October 30, 2024 | 48 | 48 | 48 | 48 | 46 | 5.95M |
| October 29, 2024 | 49 | 46.5 | 46.5 | 50 | 45.1 | 6.47M |
| October 28, 2024 | 48.9 | 49.5 | 49.5 | 51 | 46.28 | 14.34M |
| October 25, 2024 | 51.5 | 48.5 | 48.5 | 51.5 | 46.01 | 19.18M |
| October 24, 2024 | 57 | 55 | 55 | 57 | 47.11 | 42.68M |
| October 23, 2024 | 54.4 | 55 | 55 | 60 | 50.61 | 17M |
| October 22, 2024 | 49.7 | 52.5 | 52.5 | 55 | 45 | 48.69M |
| October 21, 2024 | 48.01 | 47.5 | 47.5 | 55 | 45 | 24.61M |
| October 18, 2024 | 70 | 50 | 50 | 77.8 | 46.8 | 105.32M |
| October 17, 2024 | 49.11 | 55 | 55 | 72 | 49.11 | 47.68M |
| October 16, 2024 | 49.99 | 50 | 50 | 51 | 49.11 | 1.95M |
| October 15, 2024 | 49.9 | 50 | 50 | 50.15 | 49 | 1.56M |
| October 14, 2024 | 48.51 | 49.5 | 49.5 | 50.4 | 48 | 4.68M |
| October 11, 2024 | 50.3 | 46 | 46 | 51 | 46 | 8.62M |
| October 10, 2024 | 50.36 | 48 | 48 | 50.36 | 48 | 2.23M |
AD
