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!

Metro Bank (MTRO) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 128.60 133.60 128.60 133.00 642,140
24th Jul 2025 (Thu) 127.00 132.80 127.00 129.60 703,216
23rd Jul 2025 (Wed) 137.00 137.00 129.60 131.60 406,018
22nd Jul 2025 (Tue) 127.00 132.40 127.00 131.00 767,325
21st Jul 2025 (Mon) 130.80 130.80 128.40 130.40 534,790
18th Jul 2025 (Fri) 127.00 130.60 127.00 129.40 548,055
17th Jul 2025 (Thu) 130.00 132.40 129.80 131.00 622,858
16th Jul 2025 (Wed) 136.00 137.60 129.80 129.80 1,184,496
15th Jul 2025 (Tue) 130.00 135.60 127.00 133.00 1,357,665
14th Jul 2025 (Mon) 137.40 137.40 130.60 133.00 669,799
11th Jul 2025 (Fri) 130.00 134.80 130.00 131.60 846,749
10th Jul 2025 (Thu) 134.00 137.60 129.60 133.60 1,260,959
9th Jul 2025 (Wed) 130.00 133.60 130.00 130.20 1,017,987
8th Jul 2025 (Tue) 132.00 133.80 129.40 129.40 1,031,985
7th Jul 2025 (Mon) 128.20 130.80 127.40 130.00 288,252
4th Jul 2025 (Fri) 129.20 129.20 125.20 128.40 452,794
3rd Jul 2025 (Thu) 130.20 130.20 125.60 126.80 717,423
2nd Jul 2025 (Wed) 131.00 131.40 123.60 124.20 806,994
1st Jul 2025 (Tue) 133.00 133.80 128.40 128.80 780,449
30th Jun 2025 (Mon) 132.00 133.00 129.80 132.20 648,779
27th Jun 2025 (Fri) 127.20 132.00 127.20 130.00 711,403
26th Jun 2025 (Thu) 128.80 130.00 127.00 130.00 635,515
25th Jun 2025 (Wed) 127.00 129.80 126.80 128.60 1,004,023
24th Jun 2025 (Tue) 128.00 130.40 126.60 127.40 520,175
23rd Jun 2025 (Mon) 135.00 135.00 127.00 127.80 906,491
20th Jun 2025 (Fri) 125.80 132.00 125.80 130.80 1,637,483
19th Jun 2025 (Thu) 125.40 130.80 125.40 125.80 604,145
18th Jun 2025 (Wed) 132.00 132.00 124.80 127.40 1,255,353
17th Jun 2025 (Tue) 135.00 135.00 125.20 130.00 2,263,891
16th Jun 2025 (Mon) 126.20 132.80 119.00 132.80 8,073,447
13th Jun 2025 (Fri) 108.40 113.40 108.40 112.20 545,183
12th Jun 2025 (Thu) 110.00 112.00 109.40 112.00 1,000,848
11th Jun 2025 (Wed) 110.00 114.40 110.00 112.40 455,609
10th Jun 2025 (Tue) 115.00 115.60 113.80 114.20 2,889,579
9th Jun 2025 (Mon) 112.40 116.00 112.40 114.80 565,229
6th Jun 2025 (Fri) 114.20 116.20 112.20 114.40 663,495
5th Jun 2025 (Thu) 112.20 112.20 110.60 111.80 690,461
4th Jun 2025 (Wed) 113.20 117.00 110.00 112.20 1,244,244
3rd Jun 2025 (Tue) 110.40 116.20 110.40 115.20 564,904
2nd Jun 2025 (Mon) 111.60 116.80 111.60 115.00 606,748
30th May 2025 (Fri) 114.00 116.00 113.00 116.00 2,645,091
29th May 2025 (Thu) 116.40 117.00 114.60 114.60 321,864
28th May 2025 (Wed) 119.80 120.00 116.20 116.40 646,403
27th May 2025 (Tue) 120.00 121.60 118.60 118.60 1,025,919
26th May 2025 (Mon) 115.93 115.93 115.93 115.93 0
FTSE 100 Latest
Value9,120.31
Change-18.06