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
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
21st Jul 2025 (Mon) 0.75 0.75 0.725 0.725 5,023,124
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
FTSE 100 Latest
Value9,187.34
Change-29.48