Metro Bank PLC (MTRO.L) LSE

122.00

-0.6(-0.49%)

Updated at April 02 04:36PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	121.6	122	122	122.4	118	1.03M
April 01, 2026	118	122.6	122.6	122.6	118	1.38M
March 31, 2026	118.8	117.8	117.8	118.8	113.6	736,088
March 30, 2026	118.6	113.6	113.6	118.6	110.8	837,347
March 27, 2026	115.19	113.6	113.6	116.2	112.6	532,489
March 26, 2026	116.6	116	116	117.2	114.4	749,498
March 25, 2026	117.2	117.4	117.4	118.2	111.8	1.04M
March 24, 2026	117	114	114	117	108	511,659
March 23, 2026	107	112.6	112.6	114.6	105.6	1.26M
March 20, 2026	113	110.4	110.4	114.47	108.8	1.2M
March 19, 2026	112.42	112	112	114.2	108.4	1.65M
March 18, 2026	113.8	115.4	115.4	116.6	113.4	869,201
March 17, 2026	112.6	113.2	113.2	114.6	110.68	803,908
March 16, 2026	110.8	111.8	111.8	114	109.2	563,801
March 13, 2026	110	110.8	110.8	115	109.4	776,186
March 12, 2026	116	112.2	112.2	116	110.2	481,610
March 11, 2026	115.8	115	115	118	114.2	724,636
March 10, 2026	113.74	116	116	117.2	113	2.41M
March 09, 2026	115.4	112	112	115.4	110.2	1.51M
March 06, 2026	113.8	117.2	117.2	118.2	113.6	1.88M
March 05, 2026	112	114.8	114.8	116.2	110.2	1.88M
March 04, 2026	111.2	112	112	124.8	110.2	3.85M
March 03, 2026	126	114.2	114.2	126	114.2	1.07M
March 02, 2026	116.6	121	121	123	116	1.29M
February 27, 2026	125.22	124.4	124.4	130.8	122	918,059
February 26, 2026	132	125.8	125.8	132	125.6	336,699
February 25, 2026	123.6	127.8	127.8	130.2	123	345,291
February 24, 2026	122	127.2	127.2	127.6	122	693,575
February 23, 2026	129	127	127	129	123.2	399,011
February 20, 2026	132.6	129.4	0	132.6	127	321,613
February 19, 2026	129.23	129.8	0	132.4	128.71	305,445
February 18, 2026	132.6	131.8	0	132.6	129	392,807
February 17, 2026	132.6	129.4	0	132.6	125	302,749
February 16, 2026	129.97	126.6	0	132.4	126	198,355
February 13, 2026	128.4	127.6	0	128.4	124.52	408,148
February 12, 2026	125	127	0	130.68	125	407,671
February 11, 2026	135.8	129	0	135.8	128.8	379,713
February 10, 2026	135.4	131.8	0	135.4	128.2	391,236
February 09, 2026	130.8	129.6	0	132.4	125.6	1.56M
February 06, 2026	123.2	130	0	132.92	123.2	710,635
February 05, 2026	140	128.4	0	140	128.4	945,347
February 04, 2026	134.8	133.4	0	136.2	131.4	890,637
February 03, 2026	134.6	135.2	0	136.39	133.8	696,923
February 02, 2026	134.98	134.4	0	135.51	128.4	429,983
January 30, 2026	134.8	133.2	0	136.2	132.2	631,471
January 29, 2026	134.81	132.6	0	137.4	130	784,434
January 28, 2026	138	133.6	0	138.8	132.24	792,586
January 27, 2026	127.88	134.6	0	134.6	127.6	1.02M
January 26, 2026	121	130	0	131.6	121	518,455
January 23, 2026	132.2	130	0	132.82	128.4	646,120
January 22, 2026	129	129.8	0	131.2	128.11	953,818
January 21, 2026	127	128.2	0	128.8	123.6	670,527
January 20, 2026	129.63	128.4	0	130	126.8	632,411
January 19, 2026	130.8	128.6	0	131	126.82	756,391
January 16, 2026	128.6	130.8	0	131	126.4	631,014
January 15, 2026	132	129	0	132	128.11	783,549
January 14, 2026	127.8	129.4	0	130.4	124	1.8M
January 13, 2026	122	124.2	0	126	122	694,984
January 12, 2026	123.4	125	0	127.8	121.8	493,216
January 09, 2026	122.4	124.6	0	126.4	122.4	460,159