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
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
10th Apr 2026 (Fri) 0.575 0.575 0.55 0.55 1,010,099
9th Apr 2026 (Thu) 0.575 0.575 0.575 0.575 58,404
8th Apr 2026 (Wed) 0.575 0.575 0.575 0.575 13,689
7th Apr 2026 (Tue) 0.575 0.575 0.575 0.575 27,358
6th Apr 2026 (Mon) 0.575 0.575 0.575 0.575 0
3rd Apr 2026 (Fri) 0.575 0.575 0.575 0.575 0
2nd Apr 2026 (Thu) 0.575 0.575 0.575 0.575 216,730
1st Apr 2026 (Wed) 0.60 0.60 0.575 0.575 890,278
31st Mar 2026 (Tue) 0.625 0.625 0.60 0.60 84,167
30th Mar 2026 (Mon) 0.65 0.65 0.625 0.625 779,411
27th Mar 2026 (Fri) 0.625 0.65 0.625 0.65 925,993
26th Mar 2026 (Thu) 0.625 0.625 0.625 0.625 59,289
25th Mar 2026 (Wed) 0.625 0.625 0.625 0.625 1,020,356
24th Mar 2026 (Tue) 0.675 0.675 0.675 0.675 400,000
23rd Mar 2026 (Mon) 0.675 0.675 0.675 0.675 613,209
20th Mar 2026 (Fri) 0.675 0.675 0.675 0.675 282,715
19th Mar 2026 (Thu) 0.725 0.725 0.65 0.675 511,094
18th Mar 2026 (Wed) 0.725 0.725 0.725 0.725 8,000
17th Mar 2026 (Tue) 0.725 0.725 0.725 0.725 1,891
16th Mar 2026 (Mon) 0.725 0.725 0.725 0.725 21,514
13th Mar 2026 (Fri) 0.725 0.725 0.725 0.725 70
12th Mar 2026 (Thu) 0.725 0.725 0.725 0.725 12,319
11th Mar 2026 (Wed) 0.725 0.725 0.725 0.725 200,000
10th Mar 2026 (Tue) 0.725 0.725 0.725 0.725 219,930
9th Mar 2026 (Mon) 0.725 0.725 0.70 0.725 828,830
6th Mar 2026 (Fri) 0.725 0.725 0.725 0.725 36,151
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
FTSE 100 Latest
Value10,363.93
Change-14.89