1. Share Prices

  2. Metlen Energy & Metals PLC (MTLN)

€45.40+1.60 (+3.65%)04 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Metlen Energy & Metals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025€43.85€45.55€43.50€45.40106,986
Nov 3, 2025€44.85€45.05€43.70€43.80109,923
Oct 31, 2025€43.25€44.65€42.95€44.15164,189
Oct 30, 2025€42.80€43.45€41.95€43.25127,091
Oct 29, 2025€41.65€42.75€40.95€42.6091,541
Oct 28, 2025€41.75€41.95€40.50€41.65103,477
Oct 27, 2025€43.20€43.40€41.00€41.00239,286
Oct 24, 2025€44.85€44.85€41.95€41.95533,703
Oct 23, 2025€43.75€44.30€43.25€44.25117,043
Oct 22, 2025€43.35€44.10€42.80€43.75146,761
Oct 21, 2025€41.15€43.15€41.00€42.85103,116
Oct 20, 2025€41.80€42.80€40.75€40.8093,885
Oct 17, 2025€42.30€43.10€40.70€41.60215,420
Oct 16, 2025€43.85€44.30€41.50€42.20240,039
Oct 15, 2025€44.50€44.80€42.55€43.40389,110
Oct 14, 2025€46.80€47.00€43.90€43.90187,474
Oct 13, 2025€47.10€48.05€45.95€46.80103,274
Oct 10, 2025€47.55€48.00€46.75€47.0068,124
Oct 9, 2025€46.80€47.40€46.00€46.6560,030
Oct 8, 2025€46.90€47.30€45.85€45.85156,607
Oct 7, 2025€45.00€46.70€45.00€46.40188,826
Oct 6, 2025€47.15€47.35€45.60€45.6080,897
Oct 3, 2025€48.30€48.30€46.90€46.9572,917
Oct 2, 2025€47.75€48.35€47.00€47.6077,178
Oct 1, 2025€47.20€48.00€47.00€47.00119,482
Sep 30, 2025€48.15€48.45€46.95€47.35175,342
Sep 29, 2025€47.20€48.40€46.90€48.00117,752
Sep 26, 2025€47.90€47.90€46.30€46.90133,877
Sep 25, 2025€48.05€48.75€47.55€47.9089,962
Sep 24, 2025€49.60€49.80€48.10€48.1092,636
Sep 23, 2025€51.80€51.80€48.50€48.90135,738
Sep 22, 2025€50.50€51.60€50.05€51.00156,097
Sep 19, 2025€50.20€52.40€49.80€50.305,714,239
Sep 18, 2025€49.90€51.40€49.70€50.10174,457
Sep 17, 2025€49.25€50.90€49.10€49.65255,704
Sep 16, 2025€51.30€51.30€48.80€48.80217,152
Sep 15, 2025€50.65€51.30€50.25€50.30115,110
Sep 12, 2025€50.65€51.51€50.05€50.20223,015
Sep 11, 2025€50.50€51.20€50.15€50.15293,116
Sep 10, 2025€53.00€53.00€48.22€50.00213,292
Sep 9, 2025€55.00€55.00€51.45€51.50240,646
Sep 8, 2025€55.05€55.05€51.80€54.40111,999
Sep 5, 2025€55.95€55.95€52.20€53.00155,373
Sep 4, 2025€54.00€54.85€52.90€52.90129,557
Sep 3, 2025€54.50€55.00€53.25€53.3048,506
Sep 2, 2025€54.92€54.92€53.29€54.00103,429
Sep 1, 2025€56.00€56.00€53.80€54.9220,109
Aug 29, 2025€53.57€54.98€53.40€54.7093,463
Aug 28, 2025€53.70€55.24€53.08€53.2357,259
Aug 27, 2025€55.70€55.70€53.70€53.7079,779
12
Showing 1 to 50 of 66

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
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.