1. Share Prices

  2. Metro Bank Holdings PLC (MTRO)

127.40p-0.60 (-0.47%)12 Sep 2025, 16:39
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
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
Aug 22, 2025127.20p129.60p126.40p129.20p668,095
Aug 21, 2025127.00p131.00p125.40p128.00p6,463,427
Aug 20, 2025125.20p129.20p120.80p127.20p2,647,308
Aug 19, 2025125.80p128.00p120.40p126.40p3,438,757
Aug 18, 2025112.00p120.60p112.00p120.00p1,513,533
Aug 15, 2025108.00p114.00p108.00p113.60p1,418,046
Aug 14, 2025108.00p111.80p108.00p110.40p858,099
Aug 13, 2025111.80p112.60p108.40p108.80p956,201
Aug 12, 2025108.20p110.80p106.20p109.20p2,807,979
Aug 11, 2025105.00p109.20p105.00p109.00p3,386,512
Aug 8, 2025108.40p110.60p106.00p107.80p2,393,526
Aug 7, 2025114.80p114.80p106.80p110.00p5,457,419
Aug 6, 2025132.00p135.80p110.60p112.40p7,582,044
Aug 5, 2025126.60p126.60p122.00p125.20p781,629
Aug 4, 2025120.00p127.31p118.00p123.00p979,766
Aug 1, 2025129.00p129.80p123.00p123.60p1,245,036
Jul 31, 2025132.20p133.20p125.80p129.00p2,685,223
Jul 30, 2025127.40p134.40p127.40p131.00p682,896
Jul 29, 2025133.20p133.20p129.40p129.40p494,955
Jul 28, 2025133.60p135.00p130.20p130.80p374,640
Jul 25, 2025128.60p133.60p127.40p133.00p642,173
Jul 24, 2025127.00p133.20p127.00p129.60p703,251
Jul 23, 2025137.00p137.00p129.20p131.60p406,044
Jul 22, 2025127.00p132.40p127.00p131.00p767,347
Jul 21, 2025129.20p134.20p128.40p130.40p535,281
Jul 18, 2025127.00p131.60p127.00p129.40p548,102
Jul 17, 2025130.00p135.80p129.80p131.00p622,907
Jul 16, 2025136.00p137.80p129.80p129.80p1,184,528
Jul 15, 2025130.00p135.60p127.00p133.00p1,357,705
Jul 14, 2025137.40p138.80p130.60p133.00p669,840
Jul 11, 2025130.00p135.20p130.00p131.60p846,787
Jul 10, 2025134.00p137.60p129.60p133.60p1,261,010
Jul 9, 2025130.00p134.00p127.40p130.20p1,018,009
Jul 8, 2025132.00p133.80p129.00p129.40p1,032,018
Jul 7, 2025128.20p131.80p125.40p130.00p288,298
Jul 4, 2025129.20p129.20p124.60p128.40p452,830
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.