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
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
16th May 2025 (Fri) 0.66 0.675 0.66 0.675 1,466,862
15th May 2025 (Thu) 0.66 0.66 0.66 0.66 17,122
14th May 2025 (Wed) 0.575 0.66 0.575 0.66 2,957,136
13th May 2025 (Tue) 0.575 0.575 0.575 0.575 176,229
12th May 2025 (Mon) 0.575 0.575 0.575 0.575 0
9th May 2025 (Fri) 0.575 0.575 0.575 0.575 486,400
8th May 2025 (Thu) 0.575 0.575 0.575 0.575 2,188,482
7th May 2025 (Wed) 0.575 0.575 0.575 0.575 605,947
6th May 2025 (Tue) 0.575 0.575 0.575 0.575 389,205
5th May 2025 (Mon) 0.589 0.589 0.589 0.589 0
2nd May 2025 (Fri) 0.575 0.575 0.575 0.575 2,001
1st May 2025 (Thu) 0.575 0.575 0.575 0.575 5,224
30th Apr 2025 (Wed) 0.575 0.575 0.575 0.575 400,000
29th Apr 2025 (Tue) 0.575 0.575 0.575 0.575 3,000
28th Apr 2025 (Mon) 0.575 0.575 0.575 0.575 0
FTSE 100 Latest
Value8,798.91
Change63.31