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
24th Jun 2025 (Tue) 17.80 20.60 17.526 20.50 28,995,740
23rd Jun 2025 (Mon) 17.70 18.75 15.222 18.00 27,774,236
20th Jun 2025 (Fri) 20.05 22.40 15.202 18.00 62,316,317
19th Jun 2025 (Thu) 17.00 20.995 16.75 20.00 43,123,266
18th Jun 2025 (Wed) 14.70 17.86 14.70 16.80 37,043,286
17th Jun 2025 (Tue) 12.50 15.994 12.50 14.794 36,902,834
16th Jun 2025 (Mon) 11.50 13.52 10.988 13.20 24,967,795
13th Jun 2025 (Fri) 11.00 14.00 10.00 11.10 27,738,294
12th Jun 2025 (Thu) 9.20 11.53 8.70 10.50 35,440,711
11th Jun 2025 (Wed) 11.40 12.998 7.20 8.50 45,503,921
10th Jun 2025 (Tue) 18.50 18.50 11.38 11.80 34,083,294
9th Jun 2025 (Mon) 26.50 26.995 17.00 17.50 18,312,825
6th Jun 2025 (Fri) 28.00 30.40 24.10 26.76 10,541,298
5th Jun 2025 (Thu) 29.00 30.00 26.00 28.00 7,246,878
4th Jun 2025 (Wed) 23.95 30.495 23.70 29.50 16,261,278
3rd Jun 2025 (Tue) 37.00 37.925 23.005 24.38 25,737,480
2nd Jun 2025 (Mon) 41.10 42.995 36.505 36.51 6,756,069
30th May 2025 (Fri) 43.00 43.00 39.00 41.00 3,290,765
29th May 2025 (Thu) 42.90 43.50 41.50 41.975 3,071,354
28th May 2025 (Wed) 42.00 43.00 40.88 41.00 3,421,994
27th May 2025 (Tue) 44.265 44.265 30.00 40.005 11,218,610
26th May 2025 (Mon) 42.00 42.00 42.00 42.00 0
23rd May 2025 (Fri) 43.99 46.395 41.365 43.00 8,777,255
22nd May 2025 (Thu) 42.00 43.995 41.00 43.50 4,148,846
21st May 2025 (Wed) 44.00 47.00 39.70 41.00 5,344,356
20th May 2025 (Tue) 39.75 46.50 39.69 43.50 8,723,128
19th May 2025 (Mon) 46.00 46.00 32.00 39.50 26,460,300
16th May 2025 (Fri) 47.00 54.99 45.00 48.00 22,224,507
15th May 2025 (Thu) 40.00 49.50 40.00 48.50 17,851,034
14th May 2025 (Wed) 37.00 41.53 37.00 40.725 12,741,893
13th May 2025 (Tue) 34.00 37.40 34.00 36.75 8,290,215
12th May 2025 (Mon) 31.00 34.50 31.00 33.85 5,928,642
9th May 2025 (Fri) 30.50 32.495 30.00 30.75 4,568,366
8th May 2025 (Thu) 33.00 35.40 30.00 29.75 10,268,497
7th May 2025 (Wed) 29.00 35.00 29.00 32.60 9,129,702
6th May 2025 (Tue) 27.00 30.60 27.00 28.90 6,871,664
5th May 2025 (Mon) 26.10 26.10 26.10 26.10 0
2nd May 2025 (Fri) 27.00 28.80 25.80 25.80 3,278,758
1st May 2025 (Thu) 29.00 30.00 26.00 27.50 4,431,046
30th Apr 2025 (Wed) 29.60 31.80 26.40 29.00 6,327,961
29th Apr 2025 (Tue) 27.60 30.60 25.00 29.60 10,944,063
28th Apr 2025 (Mon) 19.50 27.00 19.50 27.00 9,888,220
25th Apr 2025 (Fri) 17.00 20.00 17.00 19.00 4,828,146
FTSE 100 Latest
Value8,718.75
Change-40.24