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
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
3rd Jul 2026 (Fri) 0.85 0.85 0.85 0.85 0
2nd Jul 2026 (Thu) 0.85 0.85 0.85 0.85 0
1st Jul 2026 (Wed) 0.85 0.85 0.85 0.85 0
30th Jun 2026 (Tue) 0.85 0.85 0.85 0.85 50,000
29th Jun 2026 (Mon) 0.85 0.85 0.85 0.85 8,847
26th Jun 2026 (Fri) 0.85 0.85 0.85 0.85 2,569,208
25th Jun 2026 (Thu) 0.80 0.85 0.80 0.85 685,530
24th Jun 2026 (Wed) 0.80 0.80 0.80 0.80 53,999
23rd Jun 2026 (Tue) 0.775 0.80 0.775 0.80 310,012
22nd Jun 2026 (Mon) 0.85 0.83 0.775 0.775 4,240,129
19th Jun 2026 (Fri) 0.80 0.85 0.80 0.85 1,659,375
18th Jun 2026 (Thu) 0.85 0.85 0.85 0.85 906,694
17th Jun 2026 (Wed) 0.85 0.85 0.85 0.85 2,732,895
16th Jun 2026 (Tue) 0.85 0.85 0.85 0.85 323,497
15th Jun 2026 (Mon) 0.85 0.85 0.85 0.85 947,923
FTSE 100 Latest
Value10,750.11
Change-22.56