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!

Ft Metl (METL) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 19.401 19.401 19.401 19.401 0
13th Mar 2025 (Thu) 19.118 19.401 19.118 19.401 0
12th Mar 2025 (Wed) 18.896 19.118 18.896 19.118 0
11th Mar 2025 (Tue) 18.903 18.903 18.896 18.896 0
10th Mar 2025 (Mon) 19.346 19.346 18.903 18.903 0
7th Mar 2025 (Fri) 19.595 19.595 19.346 19.346 0
6th Mar 2025 (Thu) 19.548 19.548 19.54 19.595 533
5th Mar 2025 (Wed) 18.252 19.15 18.252 19.15 0
4th Mar 2025 (Tue) 18.502 18.502 18.492 18.252 7,120
3rd Mar 2025 (Mon) 18.771 19.104 18.771 19.104 0
28th Feb 2025 (Fri) 19.016 19.016 19.016 18.771 13
27th Feb 2025 (Thu) 19.565 19.565 19.215 19.215 0
26th Feb 2025 (Wed) 19.201 19.565 19.201 19.565 0
25th Feb 2025 (Tue) 19.666 19.666 19.201 19.201 0
24th Feb 2025 (Mon) 20.0135 20.0135 19.666 19.666 0
21st Feb 2025 (Fri) 20.1675 20.1675 20.0135 20.0135 0
20th Feb 2025 (Thu) 19.893 20.1675 19.893 20.1675 0
19th Feb 2025 (Wed) 20.2925 20.2925 19.893 19.893 0
18th Feb 2025 (Tue) 20.34 20.34 20.2925 20.2925 0
17th Feb 2025 (Mon) 20.25 20.34 20.25 20.34 0
14th Feb 2025 (Fri) 20.0545 20.25 20.0545 20.25 0
13th Feb 2025 (Thu) 19.753 20.0545 19.753 20.0545 0
12th Feb 2025 (Wed) 19.739 19.753 19.739 19.753 0
11th Feb 2025 (Tue) 20.031 20.031 19.739 19.739 0
10th Feb 2025 (Mon) 19.851 20.031 19.851 20.031 0
7th Feb 2025 (Fri) 19.83 19.851 19.83 19.851 0
6th Feb 2025 (Thu) 19.492 19.83 19.492 19.83 0
5th Feb 2025 (Wed) 18.94 18.94 18.94 19.492 201
4th Feb 2025 (Tue) 18.966 18.966 18.94 19.415 290
3rd Feb 2025 (Mon) 18.956 18.956 18.93 19.027 243
31st Jan 2025 (Fri) 19.588 19.588 19.427 19.427 0
30th Jan 2025 (Thu) 19.303 19.588 19.303 19.588 0
29th Jan 2025 (Wed) 19.104 19.303 19.104 19.303 0
28th Jan 2025 (Tue) 19.437 19.437 19.104 19.104 0
27th Jan 2025 (Mon) 19.9495 19.9495 19.437 19.437 0
24th Jan 2025 (Fri) 19.59 19.9495 19.59 19.9495 0
23rd Jan 2025 (Thu) 20.025 20.025 19.59 19.59 0
22nd Jan 2025 (Wed) 20.18 20.18 20.025 20.025 0
21st Jan 2025 (Tue) 20.30 20.30 20.18 20.18 0
20th Jan 2025 (Mon) 20.095 20.30 20.095 20.30 0
17th Jan 2025 (Fri) 19.812 20.095 19.812 20.095 0
16th Jan 2025 (Thu) 19.743 19.812 19.743 19.812 0
15th Jan 2025 (Wed) 19.516 19.743 19.516 19.743 0
14th Jan 2025 (Tue) 19.272 19.516 19.272 19.516 0
FTSE 100 Latest
Value8,601.59
Change59.03