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
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
24th Jul 2026 (Fri) 0.70 0.70 0.70 0.70 3,663,084
23rd Jul 2026 (Thu) 0.70 0.70 0.70 0.70 2,996,615
22nd Jul 2026 (Wed) 0.70 0.70 0.70 0.70 194,771
21st Jul 2026 (Tue) 0.70 0.70 0.70 0.70 183,339
20th Jul 2026 (Mon) 0.70 0.70 0.70 0.70 122,673
17th Jul 2026 (Fri) 0.80 0.80 0.675 0.70 3,218,887
16th Jul 2026 (Thu) 0.775 0.775 0.775 0.775 73,926
15th Jul 2026 (Wed) 0.775 0.775 0.775 0.775 425,859
14th Jul 2026 (Tue) 0.775 0.75 0.75 0.775 140,000
13th Jul 2026 (Mon) 0.775 0.775 0.775 0.775 0
10th Jul 2026 (Fri) 0.775 0.775 0.775 0.775 298,800
9th Jul 2026 (Thu) 0.775 0.775 0.775 0.775 1,431,722
8th Jul 2026 (Wed) 0.775 0.775 0.775 0.775 45,889
7th Jul 2026 (Tue) 0.85 0.875 0.70 0.775 2,546,475
6th Jul 2026 (Mon) 0.85 0.85 0.85 0.85 0
FTSE 100 Latest
Value10,831.09
Change-0.43