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!

Metlife (MET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Aug 2025 (Fri) 74.47 76.63 74.43 76.27 240,894
7th Aug 2025 (Thu) 72.72 74.84 72.72 73.82 280,837
6th Aug 2025 (Wed) 74.93 76.20 74.93 75.95 236,247
5th Aug 2025 (Tue) 74.83 75.37 74.17 74.89 201,039
4th Aug 2025 (Mon) 74.13 74.915 73.97 74.83 165,148
1st Aug 2025 (Fri) 74.615 74.615 73.02 74.01 153,553
31st Jul 2025 (Thu) 74.97 76.52 74.725 75.95 197,088
30th Jul 2025 (Wed) 76.95 76.95 74.29 74.79 237,159
29th Jul 2025 (Tue) 78.30 78.96 77.50 77.68 218,929
28th Jul 2025 (Mon) 78.46 78.46 77.32 77.66 161,614
25th Jul 2025 (Fri) 78.015 78.66 77.48 78.56 118,248
24th Jul 2025 (Thu) 77.96 78.51 77.71 77.79 135,804
23rd Jul 2025 (Wed) 78.15 78.49 77.55 78.44 202,305
22nd Jul 2025 (Tue) 76.435 77.61 76.22 77.51 165,274
21st Jul 2025 (Mon) 77.35 77.565 76.27 76.33 107,902
18th Jul 2025 (Fri) 77.275 77.51 76.84 77.15 112,485
17th Jul 2025 (Thu) 76.26 77.51 76.26 77.33 174,163
16th Jul 2025 (Wed) 76.45 76.79 75.33 76.59 144,729
15th Jul 2025 (Tue) 77.65 77.98 76.175 76.21 118,740
14th Jul 2025 (Mon) 77.72 78.07 77.49 77.90 100,522
11th Jul 2025 (Fri) 77.74 78.10 77.25 77.70 128,376
10th Jul 2025 (Thu) 78.15 78.695 77.91 78.37 182,829
9th Jul 2025 (Wed) 79.90 80.00 78.15 78.24 179,118
8th Jul 2025 (Tue) 79.31 80.41 79.26 79.66 152,501
7th Jul 2025 (Mon) 80.48 80.77 79.00 79.18 128,120
4th Jul 2025 (Fri) 80.33 81.24 80.33 80.65 70,438
3rd Jul 2025 (Thu) 80.33 81.24 80.33 80.65 70,438
2nd Jul 2025 (Wed) 81.00 81.00 79.18 80.15 276,813
1st Jul 2025 (Tue) 80.275 81.66 80.275 81.09 137,138
30th Jun 2025 (Mon) 80.16 80.50 80.035 80.42 127,916
27th Jun 2025 (Fri) 80.16 80.84 79.81 80.37 118,170
26th Jun 2025 (Thu) 79.08 80.07 79.08 79.96 255,076
25th Jun 2025 (Wed) 79.73 79.73 78.63 79.11 163,561
24th Jun 2025 (Tue) 79.735 80.55 79.61 79.66 169,371
23rd Jun 2025 (Mon) 79.38 79.70 77.78 79.63 94,896
20th Jun 2025 (Fri) 79.12 79.64 78.68 79.21 125,396
19th Jun 2025 (Thu) 77.97 79.26 77.97 78.55 103,519
18th Jun 2025 (Wed) 77.97 79.26 77.97 78.55 103,519
17th Jun 2025 (Tue) 78.15 78.63 77.40 77.85 121,174
16th Jun 2025 (Mon) 78.065 78.63 77.75 78.40 191,561
13th Jun 2025 (Fri) 78.30 78.53 77.06 77.35 225,913
12th Jun 2025 (Thu) 78.37 78.99 77.75 78.99 126,425
11th Jun 2025 (Wed) 79.31 79.62 78.60 78.91 94,601
10th Jun 2025 (Tue) 79.455 79.65 78.93 79.43 109,219
9th Jun 2025 (Mon) 79.71 80.11 79.20 79.62 96,520
FTSE 100 Latest
Value9,095.73
Change-5.04