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
5th Mar 2026 (Thu) 0.725 0.725 0.725 0.725 0
4th Mar 2026 (Wed) 0.725 0.725 0.725 0.725 265,000
3rd Mar 2026 (Tue) 0.725 0.725 0.725 0.725 1,531,459
2nd Mar 2026 (Mon) 0.725 0.725 0.725 0.725 611,272
27th Feb 2026 (Fri) 0.765 0.765 0.75 0.75 390,714
26th Feb 2026 (Thu) 0.775 0.775 0.765 0.765 568,170
25th Feb 2026 (Wed) 0.775 0.775 0.775 0.775 1,937
24th Feb 2026 (Tue) 0.775 0.775 0.775 0.775 1,001,926
23rd Feb 2026 (Mon) 0.775 0.775 0.775 0.775 73,712
20th Feb 2026 (Fri) 0.775 0.775 0.775 0.775 292,924
19th Feb 2026 (Thu) 0.785 0.785 0.775 0.775 267,557
18th Feb 2026 (Wed) 0.785 0.785 0.785 0.785 940,015
17th Feb 2026 (Tue) 0.775 0.80 0.785 0.785 3,560,459
16th Feb 2026 (Mon) 0.74 0.775 0.74 0.775 2,857,620
13th Feb 2026 (Fri) 0.74 0.74 0.74 0.74 1,000
12th Feb 2026 (Thu) 0.775 0.775 0.74 0.74 1,085,793
11th Feb 2026 (Wed) 0.775 0.775 0.775 0.775 702,936
10th Feb 2026 (Tue) 0.775 0.775 0.775 0.775 320,067
9th Feb 2026 (Mon) 0.825 0.825 0.775 0.775 3,201,698
6th Feb 2026 (Fri) 0.825 0.825 0.825 0.825 821,786
5th Feb 2026 (Thu) 0.825 0.825 0.825 0.825 497,080
4th Feb 2026 (Wed) 0.825 0.825 0.825 0.825 620,726
3rd Feb 2026 (Tue) 0.865 0.85 0.825 0.825 1,212,319
2nd Feb 2026 (Mon) 0.865 0.865 0.865 0.865 345,217
30th Jan 2026 (Fri) 0.865 0.865 0.865 0.865 1,356,805
29th Jan 2026 (Thu) 0.865 0.865 0.865 0.865 1,152,909
28th Jan 2026 (Wed) 0.865 0.865 0.865 0.865 125,030
27th Jan 2026 (Tue) 0.865 0.865 0.865 0.865 163,184
26th Jan 2026 (Mon) 0.865 0.865 0.865 0.865 221,149
23rd Jan 2026 (Fri) 0.865 0.865 0.865 0.865 821,267
22nd Jan 2026 (Thu) 0.865 0.865 0.865 0.865 329,357
21st Jan 2026 (Wed) 0.875 0.875 0.865 0.865 405,878
20th Jan 2026 (Tue) 0.90 0.90 0.875 0.875 82,104
19th Jan 2026 (Mon) 0.90 0.90 0.90 0.90 33,838
16th Jan 2026 (Fri) 0.90 0.90 0.90 0.90 332,086
15th Jan 2026 (Thu) 0.90 0.90 0.90 0.90 628,078
14th Jan 2026 (Wed) 0.90 0.90 0.90 0.90 1,252,765
13th Jan 2026 (Tue) 0.90 0.90 0.90 0.90 2,074,703
12th Jan 2026 (Mon) 0.885 0.90 0.885 0.90 714,681
9th Jan 2026 (Fri) 0.885 0.885 0.885 0.885 1,516,378
8th Jan 2026 (Thu) 0.86 0.885 0.86 0.885 841,223
7th Jan 2026 (Wed) 0.86 0.90 0.90 0.90 932,659
6th Jan 2026 (Tue) 0.835 0.885 0.835 0.86 2,277,636
5th Jan 2026 (Mon) 0.80 0.835 0.80 0.835 1,974,741
FTSE 100 Latest
Value10,413.94
Change-153.71