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
25th Sep 2026 (Fri) 0.65 0.65 0.625 0.65 3,331,157
24th Sep 2026 (Thu) 0.65 0.65 0.65 0.65 797,055
23rd Sep 2026 (Wed) 0.675 0.675 0.65 0.65 528,992
22nd Sep 2026 (Tue) 0.675 0.675 0.675 0.675 615,498
21st Sep 2026 (Mon) 0.675 0.675 0.675 0.675 594,208
18th Sep 2026 (Fri) 0.675 0.675 0.675 0.675 0
17th Sep 2026 (Thu) 0.675 0.675 0.675 0.675 536,489
16th Sep 2026 (Wed) 0.675 0.70 0.675 0.675 1,744,423
15th Sep 2026 (Tue) 0.675 0.70 0.70 0.70 805
14th Sep 2026 (Mon) 0.74 0.74 0.70 0.70 303,972
11th Sep 2026 (Fri) 0.70 0.70 0.675 0.675 111,428
10th Sep 2026 (Thu) 0.675 0.675 0.675 0.675 261,009
9th Sep 2026 (Wed) 0.675 0.675 0.675 0.675 6,830
8th Sep 2026 (Tue) 0.675 0.675 0.675 0.675 377,518
7th Sep 2026 (Mon) 0.675 0.70 0.675 0.675 201,440
4th Sep 2026 (Fri) 0.70 0.70 0.675 0.675 2,426,087
3rd Sep 2026 (Thu) 0.70 0.70 0.70 0.70 116,401
2nd Sep 2026 (Wed) 0.70 0.70 0.665 0.70 373,689
1st Sep 2026 (Tue) 0.675 0.74 0.70 0.70 4,449,799
31st Aug 2026 (Mon) 0.675 0.675 0.675 0.675 0
28th Aug 2026 (Fri) 0.675 0.675 0.675 0.675 475,246
27th Aug 2026 (Thu) 0.675 0.675 0.675 0.675 500,781
26th Aug 2026 (Wed) 0.675 0.675 0.675 0.675 19,047
25th Aug 2026 (Tue) 0.70 0.70 0.675 0.675 1,382,657
24th Aug 2026 (Mon) 0.70 0.70 0.70 0.70 358,774
21st Aug 2026 (Fri) 0.70 0.70 0.70 0.70 2,924,028
20th Aug 2026 (Thu) 0.70 0.70 0.70 0.70 18,615
19th Aug 2026 (Wed) 0.70 0.70 0.70 0.70 612,401
18th Aug 2026 (Tue) 0.70 0.70 0.70 0.70 719,779
17th Aug 2026 (Mon) 0.70 0.70 0.70 0.70 1,000
14th Aug 2026 (Fri) 0.70 0.70 0.70 0.70 185,094
13th Aug 2026 (Thu) 0.70 0.70 0.70 0.70 508,947
12th Aug 2026 (Wed) 0.70 0.70 0.70 0.70 154,044
11th Aug 2026 (Tue) 0.70 0.70 0.70 0.70 109,200
10th Aug 2026 (Mon) 0.70 0.70 0.70 0.70 337,185
7th Aug 2026 (Fri) 0.70 0.70 0.70 0.70 1,479,371
6th Aug 2026 (Thu) 0.70 0.70 0.70 0.70 638,059
5th Aug 2026 (Wed) 0.775 0.775 0.70 0.70 4,687,459
4th Aug 2026 (Tue) 0.80 0.80 0.775 0.775 8,204,577
3rd Aug 2026 (Mon) 0.70 0.75 0.70 0.75 10,212,365
31st Jul 2026 (Fri) 0.70 0.70 0.70 0.70 119,984
30th Jul 2026 (Thu) 0.70 0.70 0.70 0.70 8,783
29th Jul 2026 (Wed) 0.70 0.70 0.70 0.70 267,722
28th Jul 2026 (Tue) 0.70 0.70 0.70 0.70 35,312
27th Jul 2026 (Mon) 0.70 0.70 0.70 0.70 18,797
FTSE 100 Latest
Value10,695.25
Change15.26