Metals Exploration plc - MTL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.8	12.95	12.95	13.2	12.8	5.27M
September 25, 2025	12.8	12.9	12.9	13	12.6	2.81M
September 24, 2025	12.83	12.85	12.85	13.2	12.63	7.16M
September 23, 2025	12.7	12.5	12.5	12.8	12.32	5.51M
September 22, 2025	12.9	12.75	12.75	13	12.6	6.16M
September 19, 2025	12.65	12.9	12.9	12.95	12.6	2.68M
September 18, 2025	12.85	13	13	13	12.5	4.09M
September 17, 2025	13	13	13	13.2	12.63	4.12M
September 16, 2025	12.75	13.05	13.05	13.2	12.75	4.75M
September 15, 2025	12.8	12.75	12.75	13.3	12.6	5.71M
September 12, 2025	13.2	12.9	12.9	13.4	12.8	3.66M
September 11, 2025	13.55	13.1	13.1	13.69	12.83	4.61M
September 10, 2025	14.3	13.4	13.4	14.68	13.3	7.75M
September 09, 2025	13.5	14.2	14.2	14.95	13	15.13M
September 08, 2025	12.7	13.2	13.2	13.7	12.5	10.26M
September 05, 2025	12.3	12.6	12.6	12.9	12.1	5.65M
September 04, 2025	13	12.8	12.8	13.05	12.13	5.02M
September 03, 2025	13.2	13.1	13.1	13.5	12.8	5.35M
September 02, 2025	13.15	13.2	13.2	13.2	13.06	3.72M
September 01, 2025	12.78	13.15	13.15	13.39	12.78	6.03M
August 29, 2025	12	12.8	12.8	12.8	11.85	16.63M
August 28, 2025	11.7	11.7	11.7	12.3	11	21.36M
August 27, 2025	12.72	12.15	12.15	12.85	11.9	10.7M
August 26, 2025	12.9	12.6	12.6	13	12.33	3.68M
August 22, 2025	12.95	12.9	12.9	13.2	12.6	3.61M
August 21, 2025	12.7	12.95	12.95	13.09	12.5	6M
August 20, 2025	13.3	12.3	12.3	13.42	12.3	9.19M
August 19, 2025	13.6	13.4	13.4	13.8	13.33	3.63M
August 18, 2025	13.7	13.55	13.55	14	13.51	2.54M
August 15, 2025	13.99	13.8	13.8	14	13.7	2.13M
August 14, 2025	14.1	14	14	14.1	13.9	1.98M
August 13, 2025	13.9	14.05	14.05	14.26	13.9	5.5M
August 12, 2025	13.97	13.98	13.98	14.1	13.83	2.47M
August 11, 2025	14	13.95	13.95	14.1	13.72	3.59M
August 08, 2025	13.95	14	14	14.4	13.73	4.09M
August 07, 2025	13.7	13.9	13.9	14.14	13.34	4.33M
August 06, 2025	13.75	13.6	13.6	13.8	13.41	5.73M
August 05, 2025	13.6	13.35	13.35	13.8	13.22	2.4M
August 04, 2025	13.45	13.6	13.6	14	13.2	6.43M
August 01, 2025	13.04	13.3	13.3	13.5	12.9	3.87M
July 31, 2025	12.8	13.1	13.1	13.3	12.8	4.54M
July 30, 2025	12.89	12.85	12.85	12.95	12.22	5.82M
July 29, 2025	13.24	12.9	12.9	13.4	12.6	5.08M
July 28, 2025	13.4	13.3	13.3	14.1	13.1	8.2M
July 25, 2025	12.67	13.25	13.25	13.4	12.63	9.36M
July 24, 2025	12.45	12.75	12.75	12.75	12.31	4.81M
July 23, 2025	12.98	12.4	12.4	13.2	12	15.25M
July 22, 2025	12.6	12.95	12.95	13.33	12.12	18.25M
July 21, 2025	13	12.2	12.2	13	11.33	24.82M
July 18, 2025	13.52	12.8	12.8	13.52	12.5	6.62M
July 17, 2025	12.66	13.5	13.5	13.9	12.66	14.85M
July 16, 2025	14.2	12.7	12.7	14.49	12.56	29.06M
July 15, 2025	16.05	14.35	14.35	16.1	14	17.58M
July 14, 2025	15.84	16	16	16.49	15.7	10.87M
July 11, 2025	15.63	15.9	15.9	16.1	15.45	7.82M
July 10, 2025	15.5	15.5	15.5	16.2	15.29	14.23M
July 09, 2025	14.8	15.5	15.5	15.8	14.8	18.69M
July 08, 2025	13.85	14.9	14.9	15	13.8	11.77M
July 07, 2025	14.34	13.8	13.8	14.38	13.7	18.83M
July 04, 2025	13	14.3	14.3	15.5	13	40.41M

Metals Exploration plc (MTL.L) LSE