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
29th Aug 2025 (Fri) 81.165 81.68 81.08 81.36 174,705
28th Aug 2025 (Thu) 80.975 81.14 80.55 80.80 155,338
27th Aug 2025 (Wed) 80.85 81.58 80.80 81.11 157,781
26th Aug 2025 (Tue) 80.73 81.09 80.32 81.01 136,014
25th Aug 2025 (Mon) 81.285 81.63 80.67 80.83 151,440
22nd Aug 2025 (Fri) 79.93 81.87 79.93 81.49 180,219
21st Aug 2025 (Thu) 79.14 79.48 78.47 79.24 151,295
20th Aug 2025 (Wed) 79.11 79.37 78.60 79.03 140,193
19th Aug 2025 (Tue) 77.855 79.05 77.855 78.72 163,686
18th Aug 2025 (Mon) 76.90 77.84 76.74 77.74 161,838
15th Aug 2025 (Fri) 78.21 78.24 77.18 77.33 103,118
14th Aug 2025 (Thu) 76.78 77.97 76.48 77.92 104,593
13th Aug 2025 (Wed) 76.755 77.73 76.75 77.36 138,520
12th Aug 2025 (Tue) 76.06 76.87 76.03 76.56 186,578
11th Aug 2025 (Mon) 76.35 77.03 74.99 75.30 244,426
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
FTSE 100 Latest
Value9,187.34
Change-29.48