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!

Metals One (MET1) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 16.40 16.40 15.00 15.50 182,687
2nd Apr 2025 (Wed) 15.00 16.00 14.00 15.00 1,626,760
1st Apr 2025 (Tue) 16.10 16.10 14.70 15.00 630,118
31st Mar 2025 (Mon) 18.00 18.00 16.00 16.50 1,555,219
28th Mar 2025 (Fri) 15.00 23.00 15.00 21.50 2,020,444
27th Mar 2025 (Thu) 12.00 14.00 12.00 14.00 817,095
26th Mar 2025 (Wed) 8.00 11.00 7.00 10.75 775,555
25th Mar 2025 (Tue) 1.00 1.20 1.00 1.075 6,793,826
24th Mar 2025 (Mon) 0.88 0.90 0.835 0.90 3,665,588
21st Mar 2025 (Fri) 0.85 0.85 0.85 0.90 432,953
20th Mar 2025 (Thu) 0.925 0.925 0.925 0.925 48,356
19th Mar 2025 (Wed) 0.90 0.925 0.90 0.925 529,176
18th Mar 2025 (Tue) 0.90 0.90 0.90 0.90 1,419,552
17th Mar 2025 (Mon) 0.95 0.95 0.95 0.95 1,441,136
14th Mar 2025 (Fri) 0.90 0.90 0.785 0.90 3,790,575
13th Mar 2025 (Thu) 1.05 1.05 0.90 0.90 1,066,534
12th Mar 2025 (Wed) 1.025 1.025 1.00 1.025 2,715,761
11th Mar 2025 (Tue) 1.125 1.20 1.05 1.05 10,687,455
10th Mar 2025 (Mon) 1.025 1.17 1.05 1.17 7,592,369
7th Mar 2025 (Fri) 0.80 1.05 0.95 1.025 8,578,470
6th Mar 2025 (Thu) 0.70 0.80 0.80 0.80 2,491,805
5th Mar 2025 (Wed) 0.575 0.725 0.575 0.725 9,560,929
4th Mar 2025 (Tue) 0.55 0.575 0.55 0.575 3,647,003
3rd Mar 2025 (Mon) 0.45 0.50 0.50 0.50 4,280,555
28th Feb 2025 (Fri) 0.425 0.45 0.425 0.45 1,663,579
27th Feb 2025 (Thu) 0.40 0.40 0.40 0.40 391,938
26th Feb 2025 (Wed) 0.40 0.40 0.40 0.40 503,762
25th Feb 2025 (Tue) 0.425 0.452 0.40 0.40 3,712,572
24th Feb 2025 (Mon) 0.35 0.425 0.35 0.425 4,093,167
21st Feb 2025 (Fri) 0.375 0.35 0.344 0.35 5,538,153
20th Feb 2025 (Thu) 0.35 0.375 0.35 0.375 5,421,670
19th Feb 2025 (Wed) 0.35 0.35 0.35 0.35 734,636
18th Feb 2025 (Tue) 0.35 0.375 0.35 0.35 4,062,506
17th Feb 2025 (Mon) 0.275 0.35 0.30 0.35 4,879,659
14th Feb 2025 (Fri) 0.275 0.275 0.275 0.275 2,898,682
13th Feb 2025 (Thu) 0.275 0.275 0.275 0.275 448,096
12th Feb 2025 (Wed) 0.25 0.275 0.25 0.25 3,105,060
11th Feb 2025 (Tue) 0.25 0.25 0.25 0.25 9,289
10th Feb 2025 (Mon) 0.25 0.25 0.25 0.25 504,647
7th Feb 2025 (Fri) 0.25 0.25 0.25 0.25 9,288
6th Feb 2025 (Thu) 0.225 0.25 0.225 0.25 818,914
5th Feb 2025 (Wed) 0.225 0.225 0.225 0.225 0
4th Feb 2025 (Tue) 0.225 0.24 0.24 0.24 10,123,506
FTSE 100 Latest
Value8,141.49
Change-333.25