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
18th Jul 2025 (Fri) 0.725 0.725 0.725 0.725 1,181,950
17th Jul 2025 (Thu) 0.725 0.725 0.725 0.725 164,498
16th Jul 2025 (Wed) 0.725 0.725 0.725 0.725 507,008
15th Jul 2025 (Tue) 0.725 0.725 0.725 0.725 1,628,784
14th Jul 2025 (Mon) 0.725 0.725 0.725 0.725 6,371,966
11th Jul 2025 (Fri) 0.725 0.765 0.725 0.725 6,522,239
10th Jul 2025 (Thu) 0.70 0.75 0.65 0.725 2,032,286
9th Jul 2025 (Wed) 0.675 0.675 0.675 0.675 0
8th Jul 2025 (Tue) 0.675 0.675 0.675 0.675 0
7th Jul 2025 (Mon) 0.675 0.675 0.675 0.675 0
4th Jul 2025 (Fri) 0.675 0.675 0.675 0.675 0
3rd Jul 2025 (Thu) 0.675 0.675 0.675 0.675 0
2nd Jul 2025 (Wed) 0.675 0.675 0.675 0.675 0
1st Jul 2025 (Tue) 0.675 0.675 0.675 0.675 0
30th Jun 2025 (Mon) 0.70 0.70 0.675 0.675 8,542,218
27th Jun 2025 (Fri) 0.70 0.70 0.70 0.70 689,200
26th Jun 2025 (Thu) 0.70 0.70 0.70 0.70 564,383
25th Jun 2025 (Wed) 0.70 0.70 0.70 0.70 284,406
24th Jun 2025 (Tue) 0.675 0.70 0.675 0.70 6,646,560
23rd Jun 2025 (Mon) 0.675 0.675 0.675 0.675 736,390
20th Jun 2025 (Fri) 0.675 0.675 0.675 0.675 438,840
19th Jun 2025 (Thu) 0.675 0.675 0.675 0.675 509,389
18th Jun 2025 (Wed) 0.675 0.675 0.675 0.675 453,368
17th Jun 2025 (Tue) 0.675 0.675 0.675 0.675 425,963
16th Jun 2025 (Mon) 0.675 0.675 0.675 0.675 687,192
13th Jun 2025 (Fri) 0.675 0.675 0.675 0.675 441,896
12th Jun 2025 (Thu) 0.675 0.715 0.675 0.675 3,796,520
11th Jun 2025 (Wed) 0.675 0.675 0.675 0.675 3,952,150
10th Jun 2025 (Tue) 0.65 0.675 0.65 0.675 15,756,527
9th Jun 2025 (Mon) 0.65 0.65 0.65 0.65 139,022
6th Jun 2025 (Fri) 0.65 0.65 0.65 0.65 60,279
5th Jun 2025 (Thu) 0.65 0.65 0.65 0.65 349,172
4th Jun 2025 (Wed) 0.65 0.65 0.65 0.65 480,629
3rd Jun 2025 (Tue) 0.65 0.65 0.65 0.65 243,402
2nd Jun 2025 (Mon) 0.675 0.70 0.65 0.65 693,245
30th May 2025 (Fri) 0.685 0.685 0.675 0.675 1,971,983
29th May 2025 (Thu) 0.70 0.70 0.70 0.70 6,829,479
28th May 2025 (Wed) 0.71 0.725 0.71 0.725 1,308,719
27th May 2025 (Tue) 0.71 0.76 0.71 0.71 600,510
26th May 2025 (Mon) 0.739 0.739 0.739 0.739 0
23rd May 2025 (Fri) 0.685 0.71 0.685 0.71 530,010
22nd May 2025 (Thu) 0.685 0.685 0.685 0.685 213,735
21st May 2025 (Wed) 0.685 0.685 0.685 0.685 15,724
20th May 2025 (Tue) 0.675 0.685 0.675 0.685 1,395,427
19th May 2025 (Mon) 0.675 0.675 0.675 0.675 0
FTSE 100 Latest
Value8,992.12
Change19.48