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
11th Jun 2026 (Thu) 0.85 0.85 0.85 0.85 1,795,138
10th Jun 2026 (Wed) 0.825 0.875 0.80 0.85 3,844,417
9th Jun 2026 (Tue) 0.80 0.90 0.80 0.825 14,180,208
8th Jun 2026 (Mon) 0.80 0.825 0.80 0.80 3,247,984
5th Jun 2026 (Fri) 0.85 0.85 0.775 0.80 14,429,867
4th Jun 2026 (Thu) 0.80 0.875 0.775 0.85 17,286,998
3rd Jun 2026 (Wed) 0.675 0.675 0.675 0.675 1,378
2nd Jun 2026 (Tue) 0.70 0.70 0.675 0.675 2,929,502
1st Jun 2026 (Mon) 0.70 0.70 0.70 0.70 2,665,445
29th May 2026 (Fri) 0.675 0.70 0.675 0.70 5,351,752
28th May 2026 (Thu) 0.675 0.675 0.66 0.675 1,058,605
27th May 2026 (Wed) 0.675 0.675 0.675 0.675 3,478,104
26th May 2026 (Tue) 0.65 0.675 0.65 0.675 651,980
25th May 2026 (Mon) 0.65 0.65 0.65 0.65 0
22nd May 2026 (Fri) 0.65 0.65 0.65 0.65 3,142
21st May 2026 (Thu) 0.65 0.65 0.65 0.65 583,956
20th May 2026 (Wed) 0.625 0.65 0.625 0.65 200,752
19th May 2026 (Tue) 0.60 0.625 0.60 0.625 218,875
18th May 2026 (Mon) 0.60 0.60 0.60 0.60 322,507
15th May 2026 (Fri) 0.60 0.60 0.60 0.60 266,354
14th May 2026 (Thu) 0.60 0.60 0.55 0.60 1,156,659
13th May 2026 (Wed) 0.60 0.60 0.60 0.60 87,811
12th May 2026 (Tue) 0.60 0.60 0.60 0.60 589,811
11th May 2026 (Mon) 0.625 0.625 0.60 0.60 630,971
8th May 2026 (Fri) 0.625 0.625 0.625 0.625 167,303
7th May 2026 (Thu) 0.625 0.625 0.625 0.625 180,015
6th May 2026 (Wed) 0.625 0.625 0.625 0.625 0
5th May 2026 (Tue) 0.625 0.625 0.625 0.625 274,217
4th May 2026 (Mon) 0.625 0.625 0.625 0.625 0
1st May 2026 (Fri) 0.625 0.625 0.625 0.625 377,437
30th Apr 2026 (Thu) 0.625 0.625 0.625 0.625 88,479
29th Apr 2026 (Wed) 0.625 0.625 0.625 0.625 174,282
28th Apr 2026 (Tue) 0.625 0.625 0.625 0.625 1,305,632
27th Apr 2026 (Mon) 0.625 0.625 0.625 0.625 704,448
24th Apr 2026 (Fri) 0.625 0.625 0.625 0.625 2,097,279
23rd Apr 2026 (Thu) 0.625 0.625 0.625 0.625 345,844
22nd Apr 2026 (Wed) 0.625 0.625 0.625 0.625 92,159
21st Apr 2026 (Tue) 0.625 0.625 0.625 0.625 277,918
20th Apr 2026 (Mon) 0.60 0.625 0.60 0.625 2,630,655
17th Apr 2026 (Fri) 0.60 0.60 0.60 0.60 577,610
16th Apr 2026 (Thu) 0.55 0.60 0.55 0.60 2,646,410
15th Apr 2026 (Wed) 0.55 0.55 0.55 0.55 1,951,594
14th Apr 2026 (Tue) 0.55 0.55 0.55 0.55 2,213
13th Apr 2026 (Mon) 0.55 0.55 0.55 0.55 98,662
FTSE 100 Latest
Value10,471.72
Change167.84