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!

Metlen Energy (MTLN) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Oct 2025 (Fri) 44.85 44.85 41.95 41.95 533,689
23rd Oct 2025 (Thu) 43.75 44.25 43.25 44.25 117,024
22nd Oct 2025 (Wed) 43.35 44.05 42.80 43.75 146,751
21st Oct 2025 (Tue) 41.15 43.15 41.15 42.85 103,107
20th Oct 2025 (Mon) 41.80 42.80 40.75 40.80 93,866
17th Oct 2025 (Fri) 42.30 42.60 40.70 41.60 215,407
16th Oct 2025 (Thu) 43.85 44.30 41.50 42.20 240,022
15th Oct 2025 (Wed) 44.50 44.75 42.55 43.40 389,088
14th Oct 2025 (Tue) 46.80 46.80 43.90 43.90 187,451
13th Oct 2025 (Mon) 47.10 47.35 45.95 46.80 103,256
10th Oct 2025 (Fri) 47.55 47.95 46.75 47.00 68,116
9th Oct 2025 (Thu) 46.80 47.40 46.00 46.65 60,021
8th Oct 2025 (Wed) 46.90 47.25 45.85 45.85 156,596
7th Oct 2025 (Tue) 45.00 46.70 45.00 46.40 188,813
6th Oct 2025 (Mon) 47.15 47.30 45.60 45.60 80,879
3rd Oct 2025 (Fri) 48.30 48.30 46.90 46.95 72,911
2nd Oct 2025 (Thu) 47.75 48.30 47.00 47.60 77,170
1st Oct 2025 (Wed) 47.20 48.00 47.00 47.00 119,472
30th Sep 2025 (Tue) 48.15 48.15 46.95 47.35 175,334
29th Sep 2025 (Mon) 47.20 48.40 46.90 48.00 117,734
26th Sep 2025 (Fri) 47.90 47.90 46.30 46.90 133,868
25th Sep 2025 (Thu) 48.05 48.70 47.55 47.90 89,950
24th Sep 2025 (Wed) 49.60 49.60 48.10 48.10 92,626
23rd Sep 2025 (Tue) 51.80 51.80 48.50 48.90 135,715
22nd Sep 2025 (Mon) 50.50 51.60 50.10 51.00 156,077
19th Sep 2025 (Fri) 50.20 52.40 49.80 50.30 5,714,205
18th Sep 2025 (Thu) 49.90 51.40 49.70 50.10 174,440
17th Sep 2025 (Wed) 49.25 50.80 49.10 49.65 255,685
16th Sep 2025 (Tue) 51.30 51.30 48.80 48.80 217,141
15th Sep 2025 (Mon) 50.65 51.10 50.25 50.30 115,110
12th Sep 2025 (Fri) 50.65 51.50 50.05 50.20 223,015
11th Sep 2025 (Thu) 50.50 51.20 50.15 50.15 293,116
10th Sep 2025 (Wed) 53.00 53.00 48.22 50.00 213,292
9th Sep 2025 (Tue) 55.00 55.00 51.45 51.50 240,646
8th Sep 2025 (Mon) 55.05 55.05 51.80 54.40 111,999
5th Sep 2025 (Fri) 55.95 55.95 52.20 53.00 155,373
4th Sep 2025 (Thu) 54.00 54.85 52.90 52.90 129,557
3rd Sep 2025 (Wed) 54.50 54.50 53.25 53.30 48,506
2nd Sep 2025 (Tue) 54.92 54.92 53.29 54.00 103,429
1st Sep 2025 (Mon) 56.00 56.00 53.80 54.92 20,109
29th Aug 2025 (Fri) 53.57 54.98 53.40 54.70 93,463
28th Aug 2025 (Thu) 53.70 54.38 53.08 53.23 57,259
27th Aug 2025 (Wed) 55.70 55.70 53.70 53.70 79,779
FTSE 100 Latest
Value9,645.62
Change67.05