Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Metir plc (MET.L)

0.7750

0.0000

(0.00%)

At close: March 14 at 2:04:02 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	0.7750	0.7100	0.7100	0.7750	0.7750	2,638,529
Mar 13, 2025	0.7750	0.7870	0.7500	0.7750	0.7750	2,717,105
Mar 12, 2025	0.7750	0.7550	0.7550	0.7750	0.7750	1,151
Mar 11, 2025	0.7750	0.7500	0.7500	0.7750	0.7750	9
Mar 10, 2025	0.7750	0.8000	0.7500	0.7750	0.7750	1,100
Mar 7, 2025	0.7750	0.7900	0.7550	0.7750	0.7750	500,000
Mar 6, 2025	0.7750	0.7900	0.7900	0.7750	0.7750	6,806
Mar 5, 2025	0.8250	0.8000	0.7500	0.7750	0.7750	1,765,623
Mar 4, 2025	0.8250	0.8500	0.8000	0.8250	0.8250	126,804
Mar 3, 2025	0.8250	0.8200	0.8050	0.8250	0.8250	881,758
Feb 28, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Feb 27, 2025	0.8250	0.8260	0.8000	0.8250	0.8250	1,548,492
Feb 26, 2025	0.8250	0.8000	0.8000	0.8250	0.8250	3,213
Feb 25, 2025	0.8250	0.8000	0.8000	0.8250	0.8250	1,101
Feb 24, 2025	0.8250	0.8500	0.8500	0.8250	0.8250	940
Feb 21, 2025	0.8250	0.8500	0.8500	0.8250	0.8250	344
Feb 20, 2025	0.8250	0.8000	0.8000	0.8250	0.8250	1,060
Feb 19, 2025	0.8250	0.8500	0.8000	0.8250	0.8250	4,947
Feb 18, 2025	0.8250	0.8500	0.8000	0.8250	0.8250	42,514
Feb 17, 2025	0.8250	0.8500	0.8270	0.8250	0.8250	14,514
Feb 14, 2025	0.8250	0.8670	0.8200	0.8250	0.8250	406,548
Feb 13, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Feb 12, 2025	0.8250	0.8500	0.8500	0.8250	0.8250	7,579
Feb 11, 2025	0.8250	0.8000	0.8000	0.8250	0.8250	9,033
Feb 10, 2025	0.8250	0.8500	0.7840	0.8500	0.8500	41,705
Feb 7, 2025	0.8250	0.8260	0.8000	0.8250	0.8250	1,133,111
Feb 6, 2025	0.8250	0.8500	0.8000	0.8250	0.8250	1,134,912
Feb 5, 2025	0.8250	0.8340	0.8000	0.8250	0.8250	1,239,327
Feb 4, 2025	0.8500	0.8450	0.8000	0.8250	0.8250	2,548,756
Feb 3, 2025	0.8500	0.8490	0.7840	0.8500	0.8500	129,671
Jan 31, 2025	0.8750	0.9000	0.8160	0.8500	0.8500	372,116
Jan 30, 2025	0.8750	0.8680	0.8550	0.8750	0.8750	10,270
Jan 29, 2025	0.8500	0.8780	0.8550	0.8750	0.8750	176,847
Jan 28, 2025	0.8500	0.8900	0.8260	0.8500	0.8500	2,043,894
Jan 27, 2025	0.8000	0.8900	0.8130	0.8500	0.8500	3,976,449
Jan 24, 2025	0.7500	0.8800	0.7260	0.8000	0.8000	7,637,632
Jan 23, 2025	0.7500	0.8000	0.7000	0.7000	0.7000	88,110
Jan 22, 2025	0.7500	0.7800	0.7210	0.7500	0.7500	46,789
Jan 21, 2025	0.7500	0.7900	0.7460	0.7500	0.7500	46,976
Jan 20, 2025	0.7500	0.7480	0.7480	0.7500	0.7500	18,442
Jan 17, 2025	0.7500	0.7000	0.7000	0.7500	0.7500	923
Jan 16, 2025	0.7500	0.8000	0.7210	0.7500	0.7500	68,103
Jan 15, 2025	0.7500	0.7900	0.7210	0.7500	0.7500	263,789
Jan 14, 2025	0.8000	0.8000	0.7500	0.7500	0.7500	80,257
Jan 13, 2025	0.7750	0.7700	0.7700	0.7750	0.7750	108,700
Jan 10, 2025	0.7750	0.7740	0.7740	0.7750	0.7750	5,967
Jan 9, 2025	0.7750	0.7500	0.7500	0.7750	0.7750	2,155
Jan 8, 2025	0.7750	0.7800	0.7790	0.7750	0.7750	24,299
Jan 7, 2025	0.7750	0.8160	0.7500	0.7750	0.7750	141,832
Jan 6, 2025	0.7750	0.7850	0.7500	0.7750	0.7750	297,045
Jan 3, 2025	0.7750	0.7550	0.7550	0.7750	0.7750	1,654
Jan 2, 2025	0.7750	0.7860	0.7500	0.7750	0.7750	8,612
Dec 31, 2024	0.7750	0.8000	0.7880	0.7750	0.7750	62,553
Dec 30, 2024	0.7750	0.7880	0.7880	0.7750	0.7750	62,945
Dec 27, 2024	0.7750	0.7500	0.7500	0.7750	0.7750	2,000
Dec 24, 2024	0.7750	0.8000	0.8000	0.7750	0.7750	264
Dec 23, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Dec 20, 2024	0.8500	0.8000	0.7500	0.7750	0.7750	90,793
Dec 19, 2024	0.8500	0.8500	0.8140	0.8250	0.8250	82,068
Dec 18, 2024	0.8500	0.8500	0.8000	0.8250	0.8250	92
Dec 17, 2024	0.8250	0.8500	0.8000	0.8250	0.8250	12,399
Dec 16, 2024	0.8500	0.8000	0.8000	0.8250	0.8250	352,000
Dec 13, 2024	0.8250	0.8000	0.7800	0.8250	0.8250	125,076
Dec 12, 2024	0.8250	0.8500	0.8000	0.8250	0.8250	280,001
Dec 11, 2024	0.8250	0.8250	0.7840	0.8250	0.8250	1,518,751
Dec 10, 2024	0.8250	0.8000	0.8000	0.8250	0.8250	2,029
Dec 9, 2024	0.8250	0.8270	0.8000	0.8250	0.8250	412
Dec 6, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Dec 5, 2024	0.8250	0.8270	0.8270	0.8250	0.8250	300,000
Dec 4, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Dec 3, 2024	0.8500	0.8500	0.8000	0.8250	0.8250	25,674
Dec 2, 2024	0.8500	0.8900	0.8400	0.8500	0.8500	5,559
Nov 29, 2024	0.8500	0.8900	0.8440	0.8500	0.8500	23,853
Nov 28, 2024	0.8500	0.8450	0.8450	0.8500	0.8500	9,757
Nov 27, 2024	0.8500	0.8050	0.8050	0.8500	0.8500	135
Nov 26, 2024	0.8250	0.8800	0.8400	0.8500	0.8500	1,475,594
Nov 25, 2024	0.8000	0.8050	0.7500	0.8000	0.8000	2,154,323
Nov 22, 2024	0.8500	0.8500	0.7580	0.8000	0.8000	2,717,367
Nov 21, 2024	0.8500	0.8400	0.8030	0.8500	0.8500	109,069
Nov 20, 2024	0.8500	0.8400	0.8000	0.8500	0.8500	161,521
Nov 19, 2024	0.8500	0.9000	0.8000	0.8500	0.8500	28,902
Nov 18, 2024	0.8500	0.8500	0.8150	0.8500	0.8500	56,062
Nov 15, 2024	0.8500	0.8170	0.8150	0.8500	0.8500	804,528
Nov 14, 2024	0.8500	0.9000	0.8000	0.8500	0.8500	1,206,045
Nov 13, 2024	0.8500	0.9000	0.8000	0.8500	0.8500	2,847,350
Nov 12, 2024	1.0500	1.0490	0.7410	0.8500	0.8500	2,387,423
Nov 11, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Nov 8, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Nov 7, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Nov 6, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Nov 5, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Nov 4, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Nov 1, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 31, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 30, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 29, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 28, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 25, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 24, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 23, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 22, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 21, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 18, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 17, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 16, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 15, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 14, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 11, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 10, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 9, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 8, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 7, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 4, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 3, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 2, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Oct 1, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 30, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 27, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 26, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 25, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 24, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 23, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 20, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 19, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 18, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 17, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 16, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 13, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 12, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 11, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 10, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 9, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 6, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 5, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 4, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 3, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 2, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 30, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 29, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 28, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 27, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 23, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 22, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 21, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 20, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 19, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 16, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 15, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 14, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 13, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 12, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 9, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 8, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 7, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 6, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 5, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 2, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 1, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 31, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 30, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 29, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 26, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 25, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 24, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 23, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 22, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 19, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 18, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 17, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 16, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 15, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 12, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 11, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 10, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 9, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 8, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 5, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 4, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 3, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 2, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 1, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jun 28, 2024	1.0750	1.0700	1.0500	1.0750	1.0750	450,186
Jun 27, 2024	1.0750	1.1200	1.0480	1.0750	1.0750	120,073
Jun 26, 2024	1.0750	1.0720	1.0290	1.0750	1.0750	523,073
Jun 25, 2024	1.1250	1.2000	1.0500	1.0750	1.0750	523,359
Jun 24, 2024	1.1000	1.1500	1.0500	1.1000	1.1000	14,275
Jun 21, 2024	1.1000	1.0890	1.0500	1.1000	1.1000	8,161
Jun 20, 2024	1.1000	1.0900	1.0500	1.1000	1.1000	78,484
Jun 19, 2024	1.1500	1.1500	1.0500	1.1000	1.1000	67,848
Jun 18, 2024	1.1750	1.1500	1.1500	1.1750	1.1750	246
Jun 17, 2024	1.1750	1.1800	1.1500	1.1750	1.1750	223,151
Jun 14, 2024	1.1500	1.2000	1.1000	1.1750	1.1750	1,327,273
Jun 13, 2024	1.1000	1.1450	1.0500	1.1000	1.1000	1,483
Jun 12, 2024	1.1000	1.1140	1.1140	1.1000	1.1000	80,000
Jun 11, 2024	1.1250	1.1140	1.1000	1.1000	1.1000	67,420
Jun 10, 2024	1.1250	1.1500	1.1000	1.1200	1.1200	19,019
Jun 7, 2024	1.1250	1.1500	1.1040	1.1250	1.1250	65,486
Jun 6, 2024	1.0500	1.1300	1.0900	1.1250	1.1250	381,019
Jun 5, 2024	1.0250	1.0700	1.0000	1.0500	1.0500	362,856
Jun 4, 2024	1.0250	1.0500	1.0000	1.0250	1.0250	397,037
Jun 3, 2024	1.0250	1.0110	1.0100	1.0250	1.0250	3,332
May 31, 2024	1.0750	1.1500	1.0000	1.0250	1.0250	550,671
May 30, 2024	1.0500	1.1500	1.0600	1.1330	1.1330	334,636
May 29, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 28, 2024	1.0500	1.0850	1.0600	1.0500	1.0500	478,097
May 24, 2024	1.0500	1.1000	1.0000	1.0500	1.0500	115,933
May 23, 2024	1.0500	1.1000	1.0040	1.0500	1.0500	296,283
May 22, 2024	1.0250	1.0850	1.0050	1.0500	1.0500	24,304
May 21, 2024	1.0250	1.0300	1.0000	1.0250	1.0250	25,320
May 20, 2024	1.0250	1.0050	1.0000	1.0250	1.0250	3,401
May 17, 2024	1.0250	1.0500	1.0000	1.0250	1.0250	6,317
May 16, 2024	1.0250	1.0360	1.0000	1.0250	1.0250	399,662
May 15, 2024	1.0000	1.0300	0.9500	1.0250	1.0250	56,691
May 14, 2024	1.0000	1.0500	0.9670	1.0000	1.0000	136,619
May 13, 2024	1.0000	1.0710	1.0240	1.0000	1.0000	106,285
May 10, 2024	1.0000	0.9670	0.9500	1.0000	1.0000	14,365
May 9, 2024	1.0000	1.0500	0.9500	1.0000	1.0000	18,546
May 8, 2024	0.9750	1.0000	0.9670	1.0000	1.0000	10,295
May 7, 2024	0.9750	1.0000	0.9840	0.9750	0.9750	133,735
May 3, 2024	1.0000	1.0200	0.9560	0.9750	0.9750	2,186,520
May 2, 2024	1.1250	1.2000	0.9600	1.0000	1.0000	1,654,572
May 1, 2024	1.0500	1.0400	1.0000	1.0500	1.0500	59,984
Apr 30, 2024	1.0500	1.0080	1.0080	1.0500	1.0500	75,244
Apr 29, 2024	1.0500	1.0080	1.0000	1.0500	1.0500	36,957
Apr 26, 2024	1.0500	1.1000	1.0000	1.1000	1.1000	397,039
Apr 25, 2024	1.0500	1.1000	1.0000	1.0500	1.0500	155,228
Apr 24, 2024	1.0500	1.0500	1.0100	1.0500	1.0500	1,019,186
Apr 23, 2024	1.0500	1.1200	1.0000	1.1200	1.1200	718,528
Apr 22, 2024	1.0500	1.0630	1.0630	1.0500	1.0500	8,842
Apr 19, 2024	1.0500	1.1000	1.0000	1.0500	1.0500	2,486
Apr 18, 2024	1.0500	1.0000	1.0000	1.0500	1.0500	100,163
Apr 17, 2024	1.0500	1.0710	1.0000	1.0500	1.0500	152,179
Apr 16, 2024	1.0500	1.0000	1.0000	1.0500	1.0500	295,000
Apr 15, 2024	1.0500	1.0260	1.0100	1.0500	1.0500	264,804
Apr 12, 2024	1.0500	1.1000	0.9800	1.0500	1.0500	41,281
Apr 11, 2024	1.0500	1.1000	1.0900	1.0500	1.0500	135,480
Apr 10, 2024	1.1750	1.2170	1.0260	1.0500	1.0500	895,347
Apr 9, 2024	1.2500	1.2170	1.1000	1.1750	1.1750	458,941
Apr 8, 2024	1.2500	1.2500	1.2000	1.2250	1.2250	927,637
Apr 5, 2024	1.2500	1.2500	1.2000	1.2250	1.2250	66,244
Apr 4, 2024	1.2500	1.2000	1.2000	1.2250	1.2250	1,190,249
Apr 3, 2024	1.2500	1.2250	1.2000	1.2250	1.2250	130,996
Apr 2, 2024	1.2500	1.2000	1.2000	1.2250	1.2250	48
Mar 28, 2024	1.2500	1.2290	1.2000	1.2250	1.2250	1,015,733
Mar 27, 2024	1.2500	1.2320	1.2000	1.2250	1.2250	765,098
Mar 26, 2024	1.3000	1.2500	1.2000	1.2250	1.2250	56,216
Mar 25, 2024	1.3000	1.3500	1.2250	1.2250	1.2250	576
Mar 22, 2024	1.3000	1.2500	1.2480	1.3000	1.3000	141,002
Mar 21, 2024	1.3000	1.2500	1.2500	1.3000	1.3000	59
Mar 20, 2024	1.3000	1.2500	1.2500	1.3000	1.3000	1,147
Mar 19, 2024	1.3000	1.2500	1.2500	1.3000	1.3000	10,485
Mar 18, 2024	1.3000	1.2500	1.2480	1.3000	1.3000	10,999
Mar 15, 2024	1.3000	1.2500	1.2250	1.3000	1.3000	335,281
Mar 14, 2024	1.3000	1.2500	1.2500	1.3000	1.3000	2,170