1. Share Prices

  2. Metir PLC (MET)

0.80p+0.05 (+6.67%)05 Nov 2025, 16:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Metir PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20250.75p0.81p0.72p0.75p3,348,517
Nov 3, 20250.72p0.80p0.71p0.75p560,137
Oct 31, 20250.75p0.79p0.70p0.72p322,727
Oct 30, 20250.75p0.72p0.70p0.75p321,651
Oct 29, 20250.75p0.75p0.71p0.75p1,004,366
Oct 28, 20250.78p0.80p0.71p0.75p408,057
Oct 27, 20250.80p0.80p0.70p0.70p1,751,183
Oct 24, 20250.80p0.82p0.77p0.80p293,072
Oct 23, 20250.80p0.77p0.77p0.80p4,626
Oct 22, 20250.80p0.82p0.77p0.80p150,406
Oct 21, 20250.80p0.83p0.82p0.80p35,000
Oct 20, 20250.82p0.84p0.80p0.80p859,634
Oct 17, 20250.85p0.85p0.80p0.82p305,847
Oct 16, 20250.85p0.86p0.81p0.85p1,061,692
Oct 15, 20250.88p0.90p0.86p0.88p308,190
Oct 14, 20250.95p0.90p0.86p0.88p2,780,502
Oct 13, 20250.95p0.90p0.90p0.95p300,000
Oct 10, 20250.95p1.00p0.90p0.95p1,314,137
Oct 9, 20250.95p1.00p0.93p0.95p300,100
Oct 8, 20251.02p1.10p0.90p0.95p653,153
Oct 7, 20251.02p1.02p0.95p1.02p714,546
Oct 6, 20251.05p1.10p0.95p1.02p1,583,921
Oct 3, 20251.05p1.02p1.02p1.05p124,219
Oct 2, 20251.05p1.06p1.02p1.05p437,466
Oct 1, 20251.05p1.13p1.00p1.05p3,858,610
Sep 30, 20251.20p1.30p1.00p1.05p1,951,601
Sep 29, 20251.10p1.15p1.06p1.10p379,603
Sep 26, 20251.07p1.20p1.00p1.15p4,360,886
Sep 25, 20251.02p1.10p0.97p1.02p9,137
Sep 24, 20251.02p1.07p0.97p1.02p430,272
Sep 23, 20251.05p1.12p0.96p1.02p1,212,914
Sep 22, 20251.05p1.10p0.95p1.05p1,925,085
Sep 19, 20251.23p1.30p1.05p1.05p5,459,388
Sep 18, 20251.23p1.30p1.15p1.23p1,920,564
Sep 17, 20251.23p1.24p1.18p1.23p79,355
Sep 16, 20251.20p1.28p1.17p1.23p2,628,144
Sep 15, 20251.27p1.22p1.15p1.20p1,428,574
Sep 12, 20251.27p1.26p1.20p1.27p1,421,934
Sep 11, 20251.45p1.49p1.20p1.27p2,701,714
Sep 10, 20251.18p1.29p1.17p1.25p654,227
Sep 9, 20251.10p1.30p1.14p1.18p2,847,216
Sep 8, 20251.10p1.15p1.09p1.10p851,278
Sep 5, 20251.10p1.17p1.05p1.10p454,069
Sep 4, 20251.25p1.21p1.06p1.10p5,046,860
Sep 3, 20251.25p1.30p1.20p1.25p5,483,034
Sep 2, 20251.07p1.28p1.00p1.10p5,379,467
Sep 1, 20250.93p1.13p0.90p1.07p5,536,204
Aug 29, 20250.78p0.95p0.75p0.93p5,709,156
Aug 28, 20250.75p0.81p0.77p0.81p431,388
Aug 27, 20250.75p0.80p0.71p0.75p4,191,466
12345
Showing 1 to 50 of 228

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21