Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Metir Plc (MET) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Dec 2025 (Wed) 0.775 0.775 0.775 0.775 0
9th Dec 2025 (Tue) 0.775 0.775 0.775 0.775 0
8th Dec 2025 (Mon) 0.775 0.775 0.775 0.775 114,424
5th Dec 2025 (Fri) 0.775 0.775 0.775 0.775 78,205
4th Dec 2025 (Thu) 0.775 0.775 0.775 0.775 91,559
3rd Dec 2025 (Wed) 0.775 0.775 0.775 0.775 71,886
2nd Dec 2025 (Tue) 0.80 0.80 0.775 0.775 101,293
1st Dec 2025 (Mon) 0.825 0.825 0.825 0.825 65,000
28th Nov 2025 (Fri) 0.825 0.825 0.825 0.825 2,375,000
27th Nov 2025 (Thu) 0.825 0.825 0.825 0.825 1,350,000
26th Nov 2025 (Wed) 0.825 0.825 0.825 0.825 50,320
25th Nov 2025 (Tue) 0.825 0.825 0.825 0.825 198,566
24th Nov 2025 (Mon) 0.80 0.825 0.80 0.825 256,277
21st Nov 2025 (Fri) 0.80 0.80 0.80 0.80 150,000
20th Nov 2025 (Thu) 0.80 0.725 0.725 0.80 8,615
19th Nov 2025 (Wed) 0.80 0.80 0.80 0.80 801,747
18th Nov 2025 (Tue) 0.80 0.80 0.80 0.80 0
17th Nov 2025 (Mon) 0.80 0.80 0.80 0.80 420,397
14th Nov 2025 (Fri) 0.825 0.825 0.80 0.80 6,795
13th Nov 2025 (Thu) 0.80 0.825 0.80 0.825 2,830
12th Nov 2025 (Wed) 0.80 0.80 0.80 0.80 146,039
11th Nov 2025 (Tue) 0.825 0.825 0.80 0.80 813,765
10th Nov 2025 (Mon) 0.925 0.89 0.89 0.89 1,132,011
7th Nov 2025 (Fri) 0.85 0.925 0.85 0.925 1,104,348
6th Nov 2025 (Thu) 0.80 0.90 0.80 0.85 281,499
5th Nov 2025 (Wed) 0.75 0.825 0.75 0.80 1,773,550
4th Nov 2025 (Tue) 0.75 0.81 0.75 0.75 3,348,517
3rd Nov 2025 (Mon) 0.725 0.75 0.725 0.75 560,137
31st Oct 2025 (Fri) 0.75 0.785 0.725 0.725 322,727
30th Oct 2025 (Thu) 0.75 0.75 0.75 0.75 321,651
29th Oct 2025 (Wed) 0.715 0.75 0.715 0.75 1,004,366
28th Oct 2025 (Tue) 0.775 0.775 0.75 0.75 408,056
27th Oct 2025 (Mon) 0.80 0.80 0.70 0.70 1,751,182
24th Oct 2025 (Fri) 0.80 0.80 0.80 0.80 293,072
23rd Oct 2025 (Thu) 0.80 0.80 0.80 0.80 4,626
22nd Oct 2025 (Wed) 0.80 0.80 0.80 0.80 150,406
21st Oct 2025 (Tue) 0.80 0.80 0.80 0.80 35,000
20th Oct 2025 (Mon) 0.825 0.825 0.80 0.80 859,634
17th Oct 2025 (Fri) 0.85 0.85 0.825 0.825 305,847
16th Oct 2025 (Thu) 0.85 0.85 0.85 0.85 1,061,692
15th Oct 2025 (Wed) 0.875 0.875 0.875 0.875 308,190
14th Oct 2025 (Tue) 0.95 0.95 0.875 0.875 2,780,502
13th Oct 2025 (Mon) 0.95 0.95 0.95 0.95 300,000
10th Oct 2025 (Fri) 0.95 0.95 0.95 0.95 1,314,137
FTSE 100 Latest
Value9,654.87
Change12.86