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
14th Nov 2025 (Fri) 0.825 0.825 0.80 0.825 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
9th Oct 2025 (Thu) 0.95 0.95 0.95 0.95 300,100
8th Oct 2025 (Wed) 1.025 1.025 0.95 0.95 653,152
7th Oct 2025 (Tue) 1.025 1.025 1.025 1.025 714,546
6th Oct 2025 (Mon) 1.05 1.05 1.025 1.025 1,583,921
3rd Oct 2025 (Fri) 1.05 1.05 1.05 1.05 124,219
2nd Oct 2025 (Thu) 1.05 1.05 1.05 1.05 437,466
1st Oct 2025 (Wed) 1.05 1.075 1.05 1.05 3,858,609
30th Sep 2025 (Tue) 1.20 1.20 1.05 1.05 1,951,599
29th Sep 2025 (Mon) 1.10 1.10 1.10 1.10 379,603
26th Sep 2025 (Fri) 1.075 1.15 1.15 1.15 4,360,883
25th Sep 2025 (Thu) 1.025 1.025 1.025 1.025 9,137
24th Sep 2025 (Wed) 1.025 1.025 1.025 1.025 430,272
23rd Sep 2025 (Tue) 1.05 1.12 1.025 1.025 1,212,914
22nd Sep 2025 (Mon) 1.05 1.05 0.975 1.05 1,925,085
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
FTSE 100 Latest
Value9,632.80
Change-174.88