Shares Magazine
3.41p-0.07 (-1.87%)05 Nov 2025, 17:15
Metals One PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | 3.42p | 3.70p | 3.42p | 3.67p | 3,710,160 |
| Nov 3, 2025 | 3.41p | 4.00p | 3.41p | 3.50p | 9,800,142 |
| Oct 31, 2025 | 3.55p | 3.85p | 3.35p | 3.58p | 7,480,069 |
| Oct 30, 2025 | 3.78p | 4.00p | 3.50p | 3.83p | 5,505,719 |
| Oct 29, 2025 | 4.00p | 4.05p | 3.60p | 3.78p | 3,203,579 |
| Oct 28, 2025 | 3.98p | 3.98p | 3.61p | 3.98p | 3,035,230 |
| Oct 27, 2025 | 4.00p | 4.10p | 3.60p | 3.98p | 9,389,633 |
| Oct 24, 2025 | 4.10p | 4.30p | 3.75p | 4.05p | 13,065,172 |
| Oct 23, 2025 | 4.26p | 4.50p | 4.00p | 4.15p | 15,884,564 |
| Oct 22, 2025 | 4.29p | 4.65p | 3.60p | 4.00p | 32,858,159 |
| Oct 21, 2025 | 2.80p | 4.40p | 2.75p | 3.91p | 54,101,401 |
| Oct 20, 2025 | 2.92p | 3.10p | 2.70p | 2.90p | 13,977,219 |
| Oct 17, 2025 | 3.10p | 3.25p | 2.86p | 2.95p | 12,129,134 |
| Oct 16, 2025 | 3.20p | 3.30p | 3.00p | 3.20p | 17,007,061 |
| Oct 15, 2025 | 3.20p | 3.60p | 3.15p | 3.19p | 15,142,826 |
| Oct 14, 2025 | 3.45p | 3.70p | 3.16p | 3.45p | 10,151,231 |
| Oct 13, 2025 | 3.79p | 3.79p | 3.40p | 3.56p | 9,342,769 |
| Oct 10, 2025 | 3.80p | 3.85p | 3.50p | 3.67p | 6,763,753 |
| Oct 9, 2025 | 3.54p | 3.75p | 3.35p | 3.70p | 5,776,588 |
| Oct 8, 2025 | 3.85p | 3.85p | 3.30p | 3.62p | 8,676,354 |
| Oct 7, 2025 | 3.70p | 3.70p | 3.46p | 3.63p | 7,858,320 |
| Oct 6, 2025 | 3.70p | 3.98p | 3.46p | 3.53p | 15,735,085 |
| Oct 3, 2025 | 3.88p | 3.90p | 3.39p | 3.70p | 9,143,137 |
| Oct 2, 2025 | 3.60p | 3.90p | 3.50p | 3.70p | 5,472,106 |
| Oct 1, 2025 | 3.67p | 3.96p | 3.60p | 3.80p | 7,046,163 |
| Sep 30, 2025 | 3.63p | 3.86p | 3.50p | 3.67p | 9,574,309 |
| Sep 29, 2025 | 3.93p | 3.93p | 3.64p | 3.81p | 5,844,129 |
| Sep 26, 2025 | 3.75p | 3.99p | 3.66p | 3.76p | 5,238,651 |
| Sep 25, 2025 | 3.75p | 3.99p | 3.66p | 3.95p | 3,863,168 |
| Sep 24, 2025 | 3.79p | 4.00p | 3.64p | 3.89p | 6,308,836 |
| Sep 23, 2025 | 3.80p | 4.00p | 3.73p | 3.85p | 9,361,700 |
| Sep 22, 2025 | 4.08p | 4.08p | 3.80p | 3.88p | 5,522,955 |
| Sep 19, 2025 | 3.85p | 4.20p | 3.85p | 4.00p | 6,553,707 |
| Sep 18, 2025 | 4.19p | 4.20p | 3.84p | 3.99p | 7,568,177 |
| Sep 17, 2025 | 3.70p | 4.20p | 3.50p | 4.19p | 13,262,295 |
| Sep 16, 2025 | 3.85p | 3.94p | 3.56p | 3.62p | 12,135,695 |
| Sep 15, 2025 | 4.10p | 4.10p | 3.81p | 3.85p | 9,795,777 |
| Sep 12, 2025 | 3.90p | 4.25p | 3.85p | 3.94p | 27,383,464 |
| Sep 11, 2025 | 4.30p | 4.30p | 4.00p | 4.09p | 5,057,730 |
| Sep 10, 2025 | 4.40p | 4.50p | 4.00p | 4.06p | 8,558,147 |
| Sep 9, 2025 | 4.09p | 4.54p | 3.91p | 4.40p | 14,579,906 |
| Sep 8, 2025 | 4.60p | 5.00p | 4.09p | 4.14p | 18,312,366 |
| Sep 5, 2025 | 4.00p | 4.65p | 3.76p | 4.60p | 19,693,518 |
| Sep 4, 2025 | 4.20p | 4.40p | 3.80p | 3.96p | 15,144,503 |
| Sep 3, 2025 | 3.90p | 4.38p | 3.60p | 3.75p | 23,191,323 |
| Sep 2, 2025 | 3.40p | 4.01p | 3.10p | 3.77p | 35,860,918 |
| Sep 1, 2025 | 3.95p | 4.17p | 3.10p | 3.40p | 34,401,813 |
| Aug 29, 2025 | 4.60p | 4.76p | 3.91p | 3.95p | 33,771,471 |
| Aug 28, 2025 | 4.43p | 4.60p | 4.30p | 4.59p | 9,691,315 |
| Aug 27, 2025 | 4.40p | 4.76p | 3.62p | 4.30p | 32,097,723 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 117.60 | 7.89 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Trainline PLC | 267.20 | 5.03 |
| Me Group International PLC | 194.40 | 4.52 |
| Lancashire Holdings Limited | 672.00 | 4.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Weir Group PLC | 2,752.87 | -4.41 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
| Avon Technologies PLC | 1,880.00 | -2.19 |