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 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
2nd Jan 2026 (Fri) 0.80 0.80 0.80 0.80 881,247
1st Jan 2026 (Thu) 0.80 0.80 0.80 0.80 0
31st Dec 2025 (Wed) 0.80 0.80 0.80 0.80 423,953
30th Dec 2025 (Tue) 0.80 0.80 0.80 0.80 2,250,823
29th Dec 2025 (Mon) 0.80 0.80 0.80 0.80 8
26th Dec 2025 (Fri) 0.80 0.80 0.80 0.80 0
25th Dec 2025 (Thu) 0.80 0.80 0.80 0.80 0
24th Dec 2025 (Wed) 0.80 0.80 0.80 0.80 251,200
23rd Dec 2025 (Tue) 0.775 0.80 0.775 0.80 1,105,394
22nd Dec 2025 (Mon) 0.775 0.775 0.775 0.775 1,575,091
19th Dec 2025 (Fri) 0.75 0.775 0.75 0.775 1,613,550
18th Dec 2025 (Thu) 0.75 0.75 0.75 0.75 1,294
17th Dec 2025 (Wed) 0.75 0.75 0.75 0.75 0
16th Dec 2025 (Tue) 0.75 0.75 0.75 0.75 0
15th Dec 2025 (Mon) 0.75 0.75 0.75 0.75 5,760
12th Dec 2025 (Fri) 0.75 0.75 0.75 0.75 0
11th Dec 2025 (Thu) 0.775 0.775 0.75 0.75 680,000
10th Dec 2025 (Wed) 0.775 0.775 0.775 0.775 109,226
9th Dec 2025 (Tue) 0.775 0.775 0.775 0.775 0
8th Dec 2025 (Mon) 0.775 0.775 0.775 0.775 114,424
5th Dec 2025 (Fri) 0.775 0.775 0.775 0.775 78,205
4th Dec 2025 (Thu) 0.775 0.775 0.775 0.775 91,559
3rd Dec 2025 (Wed) 0.775 0.775 0.775 0.775 71,886
2nd Dec 2025 (Tue) 0.80 0.80 0.775 0.775 101,293
1st Dec 2025 (Mon) 0.825 0.825 0.825 0.825 65,000
28th Nov 2025 (Fri) 0.825 0.825 0.825 0.825 2,375,000
27th Nov 2025 (Thu) 0.825 0.825 0.825 0.825 1,350,000
FTSE 100 Latest
Value10,207.80
Change58.95