Cboe UK GBp

Metro Bank Holdings PLC (MTROL.XC)

Compare
91.40
-3.30
(-3.48%)
At close: January 10 at 4:29:52 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 94.00 95.60 91.40 91.40 91.40 77,629
Jan 9, 2025 91.00 94.90 89.80 94.70 94.70 47,869
Jan 8, 2025 93.50 93.90 91.50 91.80 91.80 28,449
Jan 7, 2025 96.30 96.30 94.00 94.10 94.10 18,004
Jan 6, 2025 99.70 100.35 95.70 96.35 96.35 52,708
Jan 3, 2025 96.10 100.40 96.10 99.90 99.90 22,944
Jan 2, 2025 94.80 96.90 92.60 96.70 96.70 33,576
Dec 31, 2024 93.00 94.55 93.00 94.40 94.40 3,389
Dec 30, 2024 92.30 93.70 91.70 92.60 92.60 20,332
Dec 27, 2024 94.80 94.80 90.35 92.90 92.90 28,587
Dec 24, 2024 93.30 95.60 93.30 95.20 95.20 4,621
Dec 23, 2024 99.60 99.80 92.70 93.20 93.20 76,667
Dec 20, 2024 95.90 99.50 95.90 98.90 98.90 149,965
Dec 19, 2024 94.55 97.00 93.50 96.10 96.10 54,595
Dec 18, 2024 89.35 95.70 89.35 94.60 94.60 75,718
Dec 17, 2024 90.00 90.00 87.80 88.00 88.00 68,587
Dec 16, 2024 91.30 91.70 90.30 91.00 91.00 21,228
Dec 13, 2024 91.50 91.90 90.80 90.80 90.80 40,485
Dec 12, 2024 92.90 93.20 91.60 91.80 91.80 17,296
Dec 11, 2024 93.90 94.00 92.00 92.55 92.55 47,871
Dec 10, 2024 88.40 94.60 88.40 93.45 93.45 40,600
Dec 9, 2024 94.05 94.05 89.70 90.65 90.65 46,474
Dec 6, 2024 93.00 93.10 91.10 92.80 92.80 22,751
Dec 5, 2024 96.40 96.40 90.60 92.35 92.35 93,946
Dec 4, 2024 98.00 99.30 96.70 96.90 96.90 49,304
Dec 3, 2024 100.00 100.00 97.30 98.00 98.00 43,773
Dec 2, 2024 104.40 104.60 100.00 101.00 101.00 27,840
Nov 29, 2024 101.20 104.20 101.00 103.40 103.40 77,314
Nov 28, 2024 98.60 101.10 98.60 100.90 100.90 55,284
Nov 27, 2024 103.80 103.80 96.80 99.75 99.75 128,871
Nov 26, 2024 106.50 108.60 102.80 103.00 103.00 96,725
Nov 25, 2024 103.00 107.60 102.60 106.40 106.40 61,173
Nov 22, 2024 97.30 102.00 96.90 102.00 102.00 161,862
Nov 21, 2024 95.20 101.80 95.00 100.50 100.50 307,055
Nov 20, 2024 90.60 93.90 89.50 93.55 93.55 54,483
Nov 19, 2024 90.50 91.10 88.80 90.35 90.35 41,187
Nov 18, 2024 88.30 91.65 86.40 90.70 90.70 18,296
Nov 15, 2024 91.00 92.40 88.20 88.20 88.20 42,516
Nov 14, 2024 94.90 94.90 88.50 90.40 90.40 77,478
Nov 13, 2024 86.80 95.70 85.60 95.00 95.00 115,478
Nov 12, 2024 84.70 87.85 84.50 85.90 85.90 131,421
Nov 11, 2024 82.40 86.50 82.40 84.60 84.60 70,187
Nov 8, 2024 78.00 81.80 78.00 81.60 81.60 84,322
Nov 7, 2024 78.40 79.30 77.20 78.50 78.50 59,259
Nov 6, 2024 79.35 79.50 76.90 78.00 78.00 72,767
Nov 5, 2024 75.20 78.20 75.20 77.70 77.70 289,353
Nov 4, 2024 77.10 77.30 76.10 76.30 76.30 103,849
Nov 1, 2024 76.95 77.90 76.00 76.20 76.20 45,306
Oct 31, 2024 74.60 77.30 74.60 77.30 77.30 175,649
Oct 30, 2024 70.00 74.90 69.90 74.60 74.60 30,717
Oct 29, 2024 70.20 71.00 69.75 70.45 70.45 75,904
Oct 28, 2024 69.40 70.00 69.40 69.95 69.95 2,794
Oct 25, 2024 69.70 69.70 69.40 69.70 69.70 329
Oct 24, 2024 70.70 71.00 70.60 70.75 70.75 5,928
Oct 23, 2024 69.30 70.00 69.30 69.90 69.90 15,139
Oct 22, 2024 70.80 71.00 70.50 70.50 70.50 7,433
Oct 21, 2024 73.90 73.90 71.60 71.60 71.60 15,880
Oct 18, 2024 69.90 73.50 69.90 72.40 72.40 20,504
Oct 17, 2024 70.20 71.40 70.10 71.10 71.10 15,900
Oct 16, 2024 68.80 69.95 68.80 69.20 69.20 9,694
Oct 15, 2024 68.20 68.50 66.50 68.20 68.20 28,276
Oct 14, 2024 67.70 68.65 67.00 67.50 67.50 22,587
Oct 11, 2024 67.20 68.60 66.80 68.60 68.60 7,630
Oct 10, 2024 69.20 71.20 68.60 68.80 68.80 15,917
Oct 9, 2024 68.40 68.40 68.20 68.30 68.30 3,641
Oct 8, 2024 67.60 69.10 67.60 68.35 68.35 10,019
Oct 7, 2024 68.40 69.30 67.90 68.50 68.50 14,656
Oct 4, 2024 67.55 68.70 67.40 68.50 68.50 16,118
Oct 3, 2024 66.60 66.90 66.60 66.90 66.90 2,465
Oct 2, 2024 67.30 67.30 66.80 67.05 67.05 16,123
Oct 1, 2024 67.60 68.80 67.60 68.20 68.20 4,129
Sep 30, 2024 68.20 69.70 67.60 68.00 68.00 6,018
Sep 27, 2024 67.30 68.20 66.30 68.20 68.20 22,806
Sep 26, 2024 67.50 67.50 66.90 67.35 67.35 1,207
Sep 25, 2024 68.50 68.50 66.90 67.80 67.80 13,807
Sep 24, 2024 69.50 69.90 67.90 68.40 68.40 18,293
Sep 23, 2024 69.30 71.50 69.30 69.80 69.80 11,124
Sep 20, 2024 64.90 68.25 64.90 68.25 68.25 8,240
Sep 19, 2024 65.20 65.20 64.40 64.55 64.55 4,345
Sep 18, 2024 64.45 65.60 64.45 64.95 64.95 21,926
Sep 17, 2024 65.25 65.60 65.00 65.00 65.00 10,938
Sep 16, 2024 66.10 66.50 64.10 65.60 65.60 11,458
Sep 13, 2024 65.60 66.20 65.10 65.80 65.80 26,039
Sep 12, 2024 64.00 66.70 64.00 65.60 65.60 19,005
Sep 11, 2024 69.55 69.55 63.55 63.55 63.55 105,491
Sep 10, 2024 70.15 71.10 69.70 69.90 69.90 28,247
Sep 9, 2024 69.90 70.60 69.80 70.00 70.00 21,734
Sep 6, 2024 69.80 70.30 69.00 69.60 69.60 27,244
Sep 5, 2024 71.30 72.90 69.50 70.00 70.00 110,955
Sep 4, 2024 67.50 71.00 67.50 69.95 69.95 77,858
Sep 3, 2024 65.60 68.80 65.60 66.75 66.75 56,024
Sep 2, 2024 61.20 66.40 61.20 64.50 64.50 55,749
Aug 30, 2024 61.40 62.40 60.80 60.80 60.80 21,878
Aug 29, 2024 60.35 62.10 60.30 62.10 62.10 136,004
Aug 28, 2024 59.40 61.00 59.05 60.40 60.40 47,369
Aug 27, 2024 59.40 60.55 59.15 60.00 60.00 6,081
Aug 23, 2024 60.00 60.40 59.60 59.70 59.70 16,944
Aug 22, 2024 59.00 59.50 58.60 59.50 59.50 97,727
Aug 21, 2024 57.40 58.90 56.30 58.10 58.10 72,390
Aug 20, 2024 54.30 56.45 54.30 56.45 56.45 112,091
Aug 19, 2024 56.10 56.60 54.70 54.80 54.80 18,684
Aug 16, 2024 54.80 55.10 54.80 55.05 55.05 830
Aug 15, 2024 54.40 54.40 53.25 53.80 53.80 51,189
Aug 14, 2024 56.30 56.30 53.60 54.25 54.25 29,198
Aug 13, 2024 56.50 57.10 56.50 57.10 57.10 2,551
Aug 12, 2024 59.70 60.20 57.60 58.00 58.00 29,002
Aug 9, 2024 56.90 59.60 56.90 59.50 59.50 26,099
Aug 8, 2024 58.00 61.10 55.90 56.90 56.90 45,119
Aug 7, 2024 56.90 59.00 55.60 59.00 59.00 43,638
Aug 6, 2024 55.00 56.60 54.20 55.85 55.85 122,599
Aug 5, 2024 55.20 55.20 51.50 53.50 53.50 69,303
Aug 2, 2024 54.40 57.50 53.40 55.00 55.00 59,624
Aug 1, 2024 53.90 57.00 50.95 55.10 55.10 148,821
Jul 31, 2024 39.60 56.45 39.60 52.00 52.00 427,943
Jul 30, 2024 40.00 40.40 39.90 40.35 40.35 26,597
Jul 29, 2024 40.05 40.15 39.72 40.15 40.15 3,231
Jul 26, 2024 40.05 40.05 38.30 38.75 38.75 19,111
Jul 25, 2024 38.10 38.10 38.10 38.10 38.10 199
Jul 24, 2024 39.05 39.20 39.05 39.20 39.20 392
Jul 23, 2024 38.15 38.25 38.05 38.05 38.05 1,903
Jul 22, 2024 38.70 38.70 38.10 38.10 38.10 1,897
Jul 19, 2024 38.85 39.00 38.00 38.00 38.00 48,086
Jul 18, 2024 38.85 39.20 38.70 38.80 38.80 11,686
Jul 17, 2024 39.10 39.20 38.80 39.00 39.00 81,415
Jul 16, 2024 38.90 39.45 38.90 39.05 39.05 101,096
Jul 15, 2024 37.30 38.35 37.30 38.35 38.35 295,573
Jul 12, 2024 36.60 37.75 36.60 37.75 37.75 624
Jul 11, 2024 36.10 36.10 36.10 36.10 36.10 1
Jul 10, 2024 36.15 36.15 36.15 36.15 36.15 1
Jul 9, 2024 35.90 35.90 35.55 35.55 35.55 36,211
Jul 8, 2024 36.15 37.00 36.10 36.60 36.60 30,063
Jul 5, 2024 36.70 36.90 36.70 36.75 36.75 4,181
Jul 4, 2024 36.60 36.70 36.60 36.70 36.70 790
Jul 3, 2024 36.05 36.20 35.80 36.20 36.20 3,321
Jul 2, 2024 35.85 35.85 35.85 35.85 35.85 278
Jul 1, 2024 37.95 37.95 37.10 37.35 37.35 2,826
Jun 28, 2024 35.55 36.70 35.55 36.45 36.45 2,179
Jun 27, 2024 35.70 35.70 35.70 35.70 35.70 -
Jun 26, 2024 35.70 35.70 35.70 35.70 35.70 31
Jun 25, 2024 35.75 35.75 35.75 35.75 35.75 10
Jun 24, 2024 37.55 37.55 37.55 37.55 37.55 4,262
Jun 21, 2024 35.95 35.95 35.95 35.95 35.95 8,277
Jun 20, 2024 35.90 35.95 35.90 35.95 35.95 5,600
Jun 19, 2024 35.00 35.00 35.00 35.00 35.00 2,206
Jun 18, 2024 36.00 36.00 36.00 36.00 36.00 933
Jun 17, 2024 35.10 35.80 35.10 35.60 35.60 11,505
Jun 14, 2024 35.25 35.45 34.95 35.45 35.45 8,053
Jun 13, 2024 35.50 35.50 35.50 35.50 35.50 100
Jun 12, 2024 36.80 36.80 35.85 36.60 36.60 14,303
Jun 11, 2024 37.50 37.58 36.30 37.03 37.03 19,634
Jun 10, 2024 36.50 37.15 36.45 37.15 37.15 11,520
Jun 7, 2024 37.00 37.00 37.00 37.00 37.00 215
Jun 6, 2024 36.95 37.35 36.80 37.30 37.30 19,161
Jun 5, 2024 37.00 37.60 37.00 37.00 37.00 9,714
Jun 4, 2024 37.50 37.55 37.30 37.30 37.30 22,824
Jun 3, 2024 38.50 38.50 37.70 37.70 37.70 5,130
May 31, 2024 38.25 38.65 38.10 38.65 38.65 8,739
May 30, 2024 38.55 39.20 38.55 39.15 39.15 12,892
May 29, 2024 38.80 39.30 38.60 38.90 38.90 63,634
May 28, 2024 39.45 39.97 39.20 39.60 39.60 32,775
May 24, 2024 37.90 39.20 36.65 38.45 38.45 7,972
May 23, 2024 37.25 37.65 37.20 37.65 37.65 4,857
May 22, 2024 36.85 36.85 36.85 36.85 36.85 1,689
May 21, 2024 36.25 36.25 36.25 36.25 36.25 409
May 20, 2024 35.65 36.60 35.05 36.45 36.45 23,407
May 17, 2024 35.50 35.50 34.85 34.85 34.85 9,146
May 16, 2024 35.75 35.75 35.70 35.70 35.70 15,165
May 15, 2024 35.35 35.40 35.00 35.00 35.00 8,594
May 14, 2024 35.20 35.42 34.60 34.70 34.70 21,811
May 13, 2024 34.40 34.90 34.30 34.90 34.90 14,594
May 10, 2024 34.75 34.75 34.75 34.75 34.75 4,050
May 9, 2024 34.45 34.70 34.00 34.00 34.00 16,348
May 8, 2024 34.55 35.00 34.55 35.00 35.00 1,074
May 7, 2024 34.15 35.45 34.15 34.55 34.55 37,123
May 3, 2024 33.30 34.80 33.30 34.35 34.35 75,105
May 2, 2024 33.30 33.50 33.00 33.20 33.20 25,305
May 1, 2024 33.50 33.55 33.25 33.25 33.25 6,622
Apr 30, 2024 34.20 34.20 33.20 33.20 33.20 9,175
Apr 29, 2024 34.85 35.35 34.65 34.80 34.80 15,106
Apr 26, 2024 33.90 34.15 33.90 34.15 34.15 10,132
Apr 25, 2024 33.50 34.20 33.25 33.30 33.30 4,041
Apr 24, 2024 33.50 33.50 32.50 33.30 33.30 43,252
Apr 23, 2024 32.95 33.40 32.85 32.85 32.85 456
Apr 22, 2024 32.00 32.00 32.00 32.00 32.00 4,860
Apr 19, 2024 31.50 31.70 31.50 31.70 31.70 190
Apr 18, 2024 31.00 31.30 30.90 31.30 31.30 6,322
Apr 17, 2024 31.55 31.60 31.40 31.60 31.60 6,563
Apr 16, 2024 32.00 32.30 31.90 31.90 31.90 18,078
Apr 15, 2024 32.25 32.55 32.00 32.30 32.30 23,735
Apr 12, 2024 34.45 34.80 33.45 33.65 33.65 21,421
Apr 11, 2024 33.95 34.50 33.95 34.00 34.00 15,341
Apr 10, 2024 33.90 33.90 33.45 33.60 33.60 30,202
Apr 9, 2024 32.55 33.20 32.55 33.00 33.00 10,226
Apr 8, 2024 31.10 32.05 31.10 32.05 32.05 167
Apr 5, 2024 30.85 31.05 29.65 30.80 30.80 44,686
Apr 4, 2024 31.25 32.65 30.85 31.50 31.50 40,743
Apr 3, 2024 31.55 31.55 31.55 31.55 31.55 -
Apr 2, 2024 32.15 33.00 30.70 31.55 31.55 26,355
Mar 28, 2024 31.60 33.00 31.60 31.85 31.85 11,566
Mar 27, 2024 33.03 33.03 32.05 32.25 32.25 8,676
Mar 26, 2024 30.70 31.75 30.70 31.75 31.75 3,759
Mar 25, 2024 29.85 30.70 29.85 29.95 29.95 20,465
Mar 22, 2024 31.15 31.15 29.90 30.40 30.40 524
Mar 21, 2024 28.90 30.30 28.65 30.25 30.25 56,755
Mar 20, 2024 29.10 29.50 28.75 29.05 29.05 13,682
Mar 19, 2024 30.70 30.70 28.50 29.20 29.20 66,354
Mar 18, 2024 32.05 32.30 30.55 30.70 30.70 87,790
Mar 15, 2024 33.00 34.05 32.90 33.65 33.65 43,671
Mar 14, 2024 32.85 32.90 32.70 32.90 32.90 25,632
Mar 13, 2024 34.40 34.60 31.50 32.95 32.95 123,458
Mar 12, 2024 34.90 35.25 34.40 34.40 34.40 84,367
Mar 11, 2024 34.25 34.28 33.80 33.80 33.80 35,390
Mar 8, 2024 35.10 35.10 33.70 34.85 34.85 44,583
Mar 7, 2024 35.35 35.35 35.20 35.20 35.20 202
Mar 6, 2024 35.55 35.55 35.40 35.45 35.45 7,022
Mar 5, 2024 35.50 35.80 35.15 35.40 35.40 19,552
Mar 4, 2024 36.80 36.80 35.90 36.05 36.05 8,271
Mar 1, 2024 35.20 36.13 35.20 36.05 36.05 25,397
Feb 29, 2024 34.35 35.53 34.35 35.53 35.53 9,837
Feb 28, 2024 34.70 34.70 34.30 34.50 34.50 16,414
Feb 27, 2024 34.72 35.05 34.72 34.95 34.95 18,725
Feb 26, 2024 36.78 36.78 36.78 36.78 36.78 -
Feb 23, 2024 37.00 37.10 36.55 36.78 36.78 58,696
Feb 22, 2024 37.38 37.38 36.70 37.00 37.00 79,545
Feb 21, 2024 37.28 37.28 35.88 36.80 36.80 43,691
Feb 20, 2024 37.55 38.30 37.05 37.83 37.83 40,864
Feb 19, 2024 37.92 38.55 36.80 36.95 36.95 51,095
Feb 16, 2024 35.90 37.55 35.90 37.55 37.55 8,681
Feb 15, 2024 35.10 36.00 35.10 36.00 36.00 20,509
Feb 14, 2024 34.35 35.00 34.35 34.95 34.95 8,641
Feb 13, 2024 34.15 34.20 33.75 33.75 33.75 18,671
Feb 12, 2024 31.75 34.30 31.75 34.30 34.30 9,317
Feb 9, 2024 33.00 33.05 31.80 31.80 31.80 7,168
Feb 8, 2024 33.90 33.90 33.90 33.90 33.90 834
Feb 7, 2024 34.15 34.25 34.15 34.25 34.25 2,087
Feb 6, 2024 34.15 34.35 34.00 34.05 34.05 6,911
Feb 5, 2024 34.20 34.60 34.03 34.60 34.60 8,700
Feb 2, 2024 34.05 34.25 34.05 34.25 34.25 701
Feb 1, 2024 35.65 35.65 34.15 34.15 34.15 32,909
Jan 31, 2024 36.00 36.00 35.70 35.72 35.72 11,324
Jan 30, 2024 38.00 38.00 36.15 36.22 36.22 23,732
Jan 29, 2024 38.20 38.45 38.20 38.45 38.45 2,112
Jan 26, 2024 38.15 38.15 37.50 37.80 37.80 1,665
Jan 25, 2024 37.30 38.30 37.30 38.28 38.28 12,837
Jan 24, 2024 37.10 37.47 37.10 37.35 37.35 3,284
Jan 23, 2024 35.05 36.20 35.05 36.20 36.20 11,309
Jan 22, 2024 37.75 37.75 36.00 36.05 36.05 2,132
Jan 19, 2024 38.65 38.65 38.25 38.30 38.30 3,249
Jan 18, 2024 38.20 38.70 38.10 38.70 38.70 66,055
Jan 17, 2024 37.60 38.10 37.60 38.10 38.10 6,365
Jan 16, 2024 37.10 37.10 37.10 37.10 37.10 29,818
Jan 15, 2024 35.85 36.00 35.85 36.00 36.00 22,994
Jan 12, 2024 37.05 37.05 36.10 36.10 36.10 9,342
Jan 11, 2024 37.70 37.95 37.00 37.00 37.00 10,811
Jan 10, 2024 38.10 38.45 37.95 38.45 38.45 5,675