1. Share Prices

  2. Metro Bank Holdings PLC (MTRO)

109.00p-6.40 (-5.55%)04 Nov 2025, 17:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Metro Bank Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 3, 2025119.20p119.20p115.40p115.40p1,005,333
Oct 31, 2025116.00p117.60p115.20p117.00p340,876
Oct 30, 2025114.80p119.60p113.60p116.60p921,736
Oct 29, 2025116.40p119.20p116.20p118.60p654,814
Oct 28, 2025109.40p116.80p109.40p116.00p735,664
Oct 27, 2025113.80p116.52p113.20p115.40p832,542
Oct 24, 2025112.20p113.60p110.40p113.60p433,826
Oct 23, 2025113.40p113.80p111.20p112.00p433,690
Oct 22, 2025107.00p113.40p107.00p112.20p819,326
Oct 21, 2025111.80p111.80p109.60p110.80p491,792
Oct 20, 2025111.00p112.40p109.40p111.60p373,674
Oct 17, 2025113.00p117.80p109.50p110.00p1,590,878
Oct 16, 2025113.00p116.40p113.00p115.20p561,108
Oct 15, 2025116.80p118.20p113.39p115.40p1,513,787
Oct 14, 2025115.00p117.80p114.60p116.60p549,368
Oct 13, 2025118.00p119.80p115.80p117.40p479,765
Oct 10, 2025120.20p120.20p116.60p116.60p559,973
Oct 9, 2025116.80p121.60p116.80p119.40p1,274,528
Oct 8, 2025117.60p120.60p117.00p120.60p1,460,414
Oct 7, 2025116.20p118.06p116.00p117.20p643,061
Oct 6, 2025117.40p121.00p116.40p117.20p834,856
Oct 3, 2025121.00p122.60p119.72p120.60p1,518,613
Oct 2, 2025119.80p122.00p119.00p120.40p755,261
Oct 1, 2025120.60p121.80p117.60p119.40p1,378,231
Sep 30, 2025120.60p124.20p120.00p121.20p1,261,609
Sep 29, 2025120.20p124.80p119.80p120.60p1,217,154
Sep 26, 2025116.00p122.00p116.00p121.20p666,071
Sep 25, 2025125.60p125.60p119.00p120.00p5,822,654
Sep 24, 2025122.80p123.80p121.00p121.80p396,703
Sep 23, 2025123.00p124.80p121.20p122.60p812,487
Sep 22, 2025122.00p124.00p119.20p122.00p1,693,958
Sep 19, 2025122.80p124.80p120.60p120.60p1,386,488
Sep 18, 2025122.80p125.20p121.80p125.00p1,306,457
Sep 17, 2025124.80p128.60p123.00p123.40p500,176
Sep 16, 2025126.80p130.20p123.40p124.00p653,021
Sep 15, 2025129.00p131.20p125.80p127.00p1,078,799
Sep 12, 2025130.00p130.00p126.20p127.40p343,948
Sep 11, 2025125.80p130.00p125.66p128.00p559,733
Sep 10, 2025122.00p128.60p122.00p126.60p646,604
Sep 9, 2025130.00p130.00p124.90p125.80p409,161
Sep 8, 2025123.80p128.60p123.06p128.00p646,578
Sep 5, 2025119.40p125.60p119.40p124.00p434,050
Sep 4, 2025117.60p125.80p117.60p124.00p554,546
Sep 3, 2025125.00p125.00p121.00p121.60p895,210
Sep 2, 2025121.60p123.80p120.80p121.40p1,018,736
Sep 1, 2025119.20p123.58p118.60p122.60p1,018,421
Aug 29, 2025123.20p128.80p117.60p118.00p1,831,959
Aug 28, 2025130.20p131.40p127.80p127.80p322,928
Aug 27, 2025125.20p130.20p125.20p129.60p688,411
Aug 26, 2025122.20p130.00p122.20p130.00p1,064,070
123456
Showing 1 to 50 of 252

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.