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
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
12th Jun 2026 (Fri) 0.85 0.85 0.85 0.85 3,670,263
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
FTSE 100 Latest
Value10,736.23
Change97.06