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
19th Sep 2025 (Fri) 1.225 1.28 1.05 1.05 5,459,386
18th Sep 2025 (Thu) 1.225 1.225 1.225 1.225 1,920,564
17th Sep 2025 (Wed) 1.225 1.225 1.225 1.225 79,355
16th Sep 2025 (Tue) 1.20 1.25 1.20 1.225 2,628,144
15th Sep 2025 (Mon) 1.275 1.275 1.20 1.20 1,428,574
12th Sep 2025 (Fri) 1.275 1.275 1.25 1.275 1,421,934
11th Sep 2025 (Thu) 1.45 1.45 1.275 1.275 2,701,713
10th Sep 2025 (Wed) 1.175 1.25 1.175 1.25 654,227
9th Sep 2025 (Tue) 1.10 1.25 1.10 1.175 2,847,215
8th Sep 2025 (Mon) 1.10 1.10 1.075 1.10 851,278
5th Sep 2025 (Fri) 1.10 1.17 1.10 1.10 454,067
4th Sep 2025 (Thu) 1.25 1.25 1.10 1.10 5,046,860
3rd Sep 2025 (Wed) 1.20 1.30 1.20 1.25 5,483,034
2nd Sep 2025 (Tue) 1.075 1.10 1.10 1.10 5,379,464
1st Sep 2025 (Mon) 0.925 1.075 0.925 1.075 5,536,204
29th Aug 2025 (Fri) 0.775 0.925 0.775 0.925 5,709,154
28th Aug 2025 (Thu) 0.75 0.815 0.815 0.815 431,387
27th Aug 2025 (Wed) 0.75 0.80 0.75 0.75 4,191,466
26th Aug 2025 (Tue) 0.75 0.82 0.82 0.82 6,400
25th Aug 2025 (Mon) 0.75 0.75 0.75 0.75 0
22nd Aug 2025 (Fri) 0.75 0.75 0.75 0.75 685,769
21st Aug 2025 (Thu) 0.75 0.75 0.75 0.75 974,573
20th Aug 2025 (Wed) 0.725 0.75 0.725 0.75 1,531,744
19th Aug 2025 (Tue) 0.725 0.725 0.725 0.725 130,000
18th Aug 2025 (Mon) 0.75 0.75 0.725 0.725 3,632,176
15th Aug 2025 (Fri) 0.75 0.75 0.75 0.75 394,570
14th Aug 2025 (Thu) 0.75 0.75 0.75 0.75 351,101
13th Aug 2025 (Wed) 0.75 0.75 0.75 0.75 295,718
12th Aug 2025 (Tue) 0.75 0.75 0.75 0.75 588,445
11th Aug 2025 (Mon) 0.725 0.75 0.725 0.75 307,589
8th Aug 2025 (Fri) 0.75 0.75 0.725 0.725 350,462
7th Aug 2025 (Thu) 0.75 0.75 0.75 0.75 67,698
6th Aug 2025 (Wed) 0.75 0.75 0.75 0.75 1,492
5th Aug 2025 (Tue) 0.75 0.75 0.75 0.75 60,312
4th Aug 2025 (Mon) 0.725 0.75 0.725 0.75 2,402,268
1st Aug 2025 (Fri) 0.725 0.725 0.725 0.725 3,814,512
31st Jul 2025 (Thu) 0.775 0.815 0.815 0.815 6,451,247
30th Jul 2025 (Wed) 0.725 0.725 0.725 0.725 0
29th Jul 2025 (Tue) 0.725 0.75 0.70 0.75 339,720
28th Jul 2025 (Mon) 0.725 0.725 0.725 0.725 2,229,008
25th Jul 2025 (Fri) 0.725 0.725 0.725 0.725 345,387
24th Jul 2025 (Thu) 0.725 0.765 0.725 0.725 20,973
23rd Jul 2025 (Wed) 0.725 0.725 0.725 0.725 109,760
22nd Jul 2025 (Tue) 0.725 0.725 0.725 0.725 1,658,766
FTSE 100 Latest
Value9,216.67
Change0.00