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
3rd Apr 2026 (Fri) 0.575 0.575 0.575 0.575 0
2nd Apr 2026 (Thu) 0.575 0.575 0.575 0.575 216,730
1st Apr 2026 (Wed) 0.60 0.60 0.575 0.575 890,278
31st Mar 2026 (Tue) 0.625 0.625 0.60 0.60 84,167
30th Mar 2026 (Mon) 0.65 0.65 0.625 0.625 779,411
27th Mar 2026 (Fri) 0.625 0.65 0.625 0.65 925,993
26th Mar 2026 (Thu) 0.625 0.625 0.625 0.625 59,289
25th Mar 2026 (Wed) 0.625 0.625 0.625 0.625 1,020,356
24th Mar 2026 (Tue) 0.675 0.675 0.675 0.675 400,000
23rd Mar 2026 (Mon) 0.675 0.675 0.675 0.675 613,209
20th Mar 2026 (Fri) 0.675 0.675 0.675 0.675 282,715
19th Mar 2026 (Thu) 0.725 0.725 0.65 0.675 511,094
18th Mar 2026 (Wed) 0.725 0.725 0.725 0.725 8,000
17th Mar 2026 (Tue) 0.725 0.725 0.725 0.725 1,891
16th Mar 2026 (Mon) 0.725 0.725 0.725 0.725 21,514
13th Mar 2026 (Fri) 0.725 0.725 0.725 0.725 70
12th Mar 2026 (Thu) 0.725 0.725 0.725 0.725 12,319
11th Mar 2026 (Wed) 0.725 0.725 0.725 0.725 200,000
10th Mar 2026 (Tue) 0.725 0.725 0.725 0.725 219,930
9th Mar 2026 (Mon) 0.725 0.725 0.70 0.725 828,830
6th Mar 2026 (Fri) 0.725 0.725 0.725 0.725 36,151
5th Mar 2026 (Thu) 0.725 0.725 0.725 0.725 0
4th Mar 2026 (Wed) 0.725 0.725 0.725 0.725 265,000
3rd Mar 2026 (Tue) 0.725 0.725 0.725 0.725 1,531,459
2nd Mar 2026 (Mon) 0.725 0.725 0.725 0.725 611,272
27th Feb 2026 (Fri) 0.765 0.765 0.75 0.75 390,714
26th Feb 2026 (Thu) 0.775 0.775 0.765 0.765 568,170
25th Feb 2026 (Wed) 0.775 0.775 0.775 0.775 1,937
24th Feb 2026 (Tue) 0.775 0.775 0.775 0.775 1,001,926
23rd Feb 2026 (Mon) 0.775 0.775 0.775 0.775 73,712
20th Feb 2026 (Fri) 0.775 0.775 0.775 0.775 292,924
19th Feb 2026 (Thu) 0.785 0.785 0.775 0.775 267,557
18th Feb 2026 (Wed) 0.785 0.785 0.785 0.785 940,015
17th Feb 2026 (Tue) 0.775 0.80 0.785 0.785 3,560,459
16th Feb 2026 (Mon) 0.74 0.775 0.74 0.775 2,857,620
13th Feb 2026 (Fri) 0.74 0.74 0.74 0.74 1,000
12th Feb 2026 (Thu) 0.775 0.775 0.74 0.74 1,085,793
11th Feb 2026 (Wed) 0.775 0.775 0.775 0.775 702,936
10th Feb 2026 (Tue) 0.775 0.775 0.775 0.775 320,067
9th Feb 2026 (Mon) 0.825 0.825 0.775 0.775 3,201,698
6th Feb 2026 (Fri) 0.825 0.825 0.825 0.825 821,786
5th Feb 2026 (Thu) 0.825 0.825 0.825 0.825 497,080
4th Feb 2026 (Wed) 0.825 0.825 0.825 0.825 620,726
FTSE 100 Latest
Value10,436.29
Change71.50