LSE - Delayed Quote GBp

IncomeShares META Options ETP (METI.L)

719.38
-8.88
(-1.22%)
At close: May 22 at 4:15:12 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 22, 2025728.50747.50717.00719.38719.38281
May 21, 2025719.00746.00706.75728.25728.25420
May 20, 2025727.25744.75701.50724.38724.38716
May 19, 2025718.75741.75697.75725.75725.751,580
May 16, 2025732.75738.75724.00731.13731.13535
May 15, 2025734.00738.75725.25730.25730.25941
May 14, 2025732.75736.75722.00728.88728.881,620
May 13, 2025734.25751.50725.25730.50730.501,182
May 12, 2025727.00750.25706.25727.50727.502,053
May 9, 2025709.00711.75694.00699.00699.00548
May 8, 2025710.25717.25698.75707.50707.501,190
May 7, 2025692.25695.75681.00687.25687.25219
May 6, 2025699.25710.75664.25688.25688.251,470
May 2, 2025684.25711.00682.75696.00696.00836
May 1, 2025 34.3326 Dividend
May 1, 2025680.50708.00670.75687.75687.751,841
Apr 30, 2025685.25687.75665.00675.00674.661,109
Apr 29, 2025683.75701.00659.75679.38679.031,262
Apr 28, 2025688.75707.00665.75672.00671.661,156
Apr 25, 2025684.50699.50672.75680.50680.151,529
Apr 24, 2025670.75689.75656.50672.25671.91723
Apr 23, 2025664.75678.50658.25668.75668.411,408
Apr 22, 2025635.75650.00626.50638.88638.551,508
Apr 17, 2025659.50662.75641.75648.88648.541,134
Apr 16, 2025660.75682.75651.75662.38662.04835
Apr 15, 2025691.25697.75623.21682.63682.281,989
Apr 14, 2025707.50723.75696.50692.13691.771,315
Apr 11, 2025704.50714.25680.25692.00691.65703
Apr 10, 2025711.00717.50698.00699.00698.64346
Apr 9, 2025659.50678.75653.50667.50667.16616
Apr 8, 2025683.25700.50675.00684.63684.281,048
Apr 7, 2025611.50678.00604.50656.63656.292,154
Apr 4, 2025652.00677.50639.00655.75655.42304
Apr 3, 2025683.00722.25669.75687.25686.90338
Apr 2, 2025745.50770.75716.75747.00746.62156
Apr 1, 2025 14.9157 Dividend
Apr 1, 2025739.25759.75716.25743.75743.37329
Mar 31, 2025718.00760.50714.00743.25742.72189
Mar 28, 2025786.00790.25754.00757.75757.21449
Mar 27, 2025812.25817.75765.00790.00789.44147
Mar 26, 2025815.00833.00775.00799.75799.18325
Mar 25, 2025805.00831.75791.25804.13803.55325
Mar 24, 2025790.25820.00772.75795.63795.061,358
Mar 21, 2025766.25781.00753.75770.88770.33371
Mar 20, 2025768.00811.25753.50778.88778.32781
Mar 19, 2025757.50778.00746.50751.50750.97597
Mar 18, 2025784.50802.75740.50749.88749.34362
Mar 17, 2025788.50808.75757.00774.50773.95716
Mar 14, 2025784.50797.25752.25783.88783.32291
Mar 13, 2025781.00810.00764.00768.25767.71635
Mar 12, 2025810.50832.25782.75799.88799.31308
Mar 11, 2025766.00793.25766.00782.00781.45104
Mar 10, 2025804.75823.00760.25770.75770.20855
Mar 7, 2025812.00835.00781.50782.75782.19808
Mar 6, 2025846.00847.50826.00833.88833.28129
Mar 5, 2025843.00862.75822.50843.00842.40749
Mar 4, 2025861.00862.25816.25817.00816.42643
Mar 3, 2025 10.5744 Dividend
Mar 3, 2025887.25909.25855.25871.63871.01352
Feb 28, 2025883.50890.50852.75880.25879.52209
Feb 27, 2025907.75915.75871.00894.25893.51735
Feb 26, 2025883.00906.00873.00895.13894.38119
Feb 25, 2025876.00893.00846.00854.50853.79205
Feb 24, 2025901.00935.75879.25888.50887.76389
Feb 21, 2025923.25951.75913.00918.00917.24838
Feb 20, 2025933.00965.00918.75924.88924.11524
Feb 19, 2025953.50958.75899.75934.13933.351,039
Feb 18, 2025981.501,009.00955.25952.25951.46284
Feb 17, 2025993.00993.00965.25975.25974.44365
Feb 14, 2025968.50980.00959.75975.25974.44519
Feb 13, 2025972.25976.50961.25963.38962.58609
Feb 12, 2025970.00973.50958.75966.38965.57310
Feb 11, 2025969.25971.25952.50963.00962.20164
Feb 10, 2025961.00974.75959.00968.13967.32862
Feb 7, 2025955.25962.75946.25959.75958.95453
Feb 6, 2025945.00959.00936.25954.63953.83146
Feb 5, 2025935.75955.50924.75929.88929.10190
Feb 4, 2025938.50945.25924.00935.38934.60582
Feb 3, 2025 20.627699 Dividend
Feb 3, 2025917.50959.50903.00932.00931.23936
Jan 31, 2025946.75969.75935.00942.00941.01742
Jan 30, 2025924.75947.25915.75934.63933.65498
Jan 29, 2025906.25918.25900.75904.88903.93609
Jan 28, 2025902.75913.75889.50905.88904.93814
Jan 27, 2025856.25895.50839.25886.88885.951,212
Jan 24, 2025880.25899.75864.50875.00874.081,050
Jan 23, 2025868.00873.50859.25866.88865.97508
Jan 22, 2025864.75871.25850.75864.75863.84293
Jan 21, 2025845.25863.00845.25846.25845.361,005
Jan 20, 2025862.50862.50862.50862.50861.60-
Jan 17, 2025862.25878.75849.50862.50861.60837
Jan 16, 2025854.50883.25842.75839.25838.37208
Jan 15, 2025839.25867.25821.75839.25838.37174
Jan 14, 2025847.25855.75829.50829.63828.76213
Jan 13, 2025847.50879.75826.50842.63841.74372
Jan 10, 2025843.75858.25829.00852.75851.86123
Jan 9, 2025842.00850.00826.25837.50836.6268
Jan 8, 2025840.75848.50828.25833.25832.3879
Jan 7, 2025845.75846.00827.75835.38834.50168
Jan 6, 2025827.00836.25819.75834.88834.00463
Jan 3, 2025826.00836.25807.75813.88813.0289
Jan 2, 2025 10.149099 Dividend
Jan 2, 2025789.75826.75787.00817.00816.14272
Dec 31, 2024811.00816.25802.75810.38809.42129
Dec 30, 2024804.50821.25793.25806.88805.93262
Dec 27, 2024825.50826.25796.75806.63805.68338
Dec 24, 2024824.75824.75815.25820.38819.4155
Dec 23, 2024800.25819.75798.75810.88809.92393
Dec 20, 2024811.75816.75797.75811.88810.92210
Dec 19, 2024821.50828.75810.50823.38822.41400
Dec 18, 2024836.25844.75834.00832.38831.40267
Dec 17, 2024838.75847.75838.75836.38835.39160
Dec 16, 2024845.75845.75834.75834.13833.1532
Dec 13, 2024847.50849.75837.25833.13832.1588
Dec 12, 2024868.75868.75836.25847.50846.5162
Dec 11, 2024801.75828.75801.75843.63842.6482
Dec 10, 2024830.25837.25830.25822.63821.6632
Dec 9, 2024831.00833.50821.50811.25810.3015
Dec 6, 2024829.13829.13829.13829.13828.15-
Dec 5, 2024825.50825.50825.50825.50824.53-
Dec 4, 2024824.50834.75824.50824.63823.6641
Dec 3, 2024821.25821.25813.75826.38825.4116
Dec 2, 2024788.25798.25788.00813.13812.17563
Nov 29, 2024798.00801.00794.25803.50802.5619
Nov 28, 2024810.50810.50810.50790.13789.201
Nov 27, 2024808.25808.25793.00790.13789.2010
Nov 26, 2024794.25797.75794.00806.88805.93251
Nov 25, 2024790.00802.00789.50795.75794.82403
Nov 22, 2024792.00795.00792.00784.63783.709
Nov 21, 2024791.50791.50773.00781.88780.9625
Nov 20, 2024783.75787.00777.00780.75779.8314
Nov 19, 2024775.00775.50773.50772.50771.595
Nov 18, 2024785.75785.75772.50778.38777.4636
Nov 15, 2024795.50795.50795.50786.00785.082
Nov 14, 2024807.75810.50806.50802.38801.4319
Nov 13, 2024809.00809.25809.00804.63803.68172
Nov 12, 2024803.25809.25795.50804.38803.4328
Nov 11, 2024792.75800.75792.75793.38792.443
Nov 8, 2024797.75806.00797.75798.50797.5659
Nov 7, 2024774.50795.25774.50773.38772.475
Nov 6, 2024781.75781.75767.25773.38772.4720
Nov 5, 2024763.50763.50763.25768.00767.1047
Nov 4, 2024770.00774.25765.00767.75766.85351
Nov 1, 2024 24.6941 Dividend
Nov 1, 2024777.25777.25769.25773.00772.0928
Oct 31, 2024783.75801.25783.75798.25797.0739
Oct 30, 2024815.75815.75815.75803.75802.5630
Oct 29, 2024794.25794.25794.00795.38794.202
Oct 28, 2024794.25794.50793.50787.38786.21132
Oct 25, 2024774.50793.00774.50789.13787.9653
Oct 24, 2024781.50782.50774.75774.75773.6021
Oct 23, 2024786.25786.25786.25786.25785.08-
Oct 22, 2024785.25785.25785.25789.00787.831
Oct 21, 2024778.75785.75778.75779.13777.979
Oct 18, 2024787.63787.63787.63787.63786.46-
Oct 17, 2024792.75795.75792.25788.25787.0822
Oct 16, 2024800.00800.00778.00785.00783.849
Oct 15, 2024804.75804.75802.50788.75787.5811
Oct 14, 2024807.50808.75795.00803.63802.43182

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.