1. Share Prices

  2. Metir PLC (MET)

0.73p-0.02 (-2.67%)07 Aug 2025, 09:44
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
Aug 6, 20250.75p0.70p0.70p0.75p1,492
Aug 5, 20250.75p0.80p0.73p0.75p60,312
Aug 4, 20250.72p0.80p0.70p0.75p2,402,269
Aug 1, 20250.72p0.75p0.74p0.72p3,814,512
Jul 31, 20250.78p0.81p0.70p0.81p6,451,250
Jul 29, 20250.72p0.75p0.70p0.75p339,720
Jul 28, 20250.72p0.74p0.70p0.72p2,229,008
Jul 25, 20250.72p0.71p0.71p0.72p345,387
Jul 24, 20250.72p0.77p0.70p0.72p20,973
Jul 23, 20250.72p0.71p0.70p0.72p109,760
Jul 22, 20250.72p0.71p0.70p0.72p1,658,766
Jul 21, 20250.71p0.75p0.71p0.72p5,023,125
Jul 18, 20250.72p0.75p0.70p0.72p1,181,952
Jul 17, 20250.72p0.75p0.70p0.72p164,498
Jul 16, 20250.72p0.72p0.70p0.72p507,008
Jul 15, 20250.72p0.72p0.72p0.72p1,628,784
Jul 14, 20250.72p0.73p0.70p0.72p6,371,966
Jul 11, 20250.72p0.77p0.70p0.72p6,522,240
Jul 10, 20250.70p0.74p0.65p0.72p2,032,286
Jun 30, 20250.70p0.75p0.65p0.68p8,542,218
Jun 27, 20250.70p0.74p0.69p0.70p689,200
Jun 26, 20250.70p0.75p0.69p0.70p564,383
Jun 25, 20250.70p0.74p0.74p0.70p284,406
Jun 24, 20250.68p0.75p0.65p0.70p6,646,561
Jun 23, 20250.68p0.70p0.69p0.68p736,390
Jun 20, 20250.68p0.69p0.69p0.68p438,840
Jun 19, 20250.68p0.69p0.65p0.68p509,389
Jun 18, 20250.68p0.70p0.65p0.68p453,369
Jun 17, 20250.68p0.69p0.67p0.68p425,963
Jun 16, 20250.68p0.69p0.67p0.68p687,192
Jun 13, 20250.68p0.70p0.67p0.68p441,896
Jun 12, 20250.68p0.71p0.67p0.68p3,796,520
Jun 11, 20250.68p0.70p0.67p0.68p3,952,150
Jun 10, 20250.65p0.70p0.65p0.68p15,756,527
Jun 9, 20250.65p0.67p0.61p0.65p139,022
Jun 6, 20250.65p0.70p0.60p0.65p60,279
Jun 5, 20250.65p0.68p0.61p0.65p349,172
Jun 4, 20250.65p0.70p0.60p0.65p480,629
Jun 3, 20250.65p0.68p0.61p0.65p243,402
Jun 2, 20250.68p0.70p0.61p0.65p693,245
May 30, 20250.69p0.68p0.65p0.68p1,971,983
May 29, 20250.70p0.70p0.63p0.70p6,829,480
May 28, 20250.71p0.75p0.67p0.72p1,308,719
May 27, 20250.71p0.76p0.68p0.71p600,510
May 23, 20250.69p0.74p0.68p0.71p530,010
May 22, 20250.69p0.70p0.67p0.69p213,736
May 21, 20250.69p0.69p0.69p0.69p15,724
May 20, 20250.68p0.70p0.67p0.69p1,395,427
May 16, 20250.66p0.70p0.63p0.68p1,466,862
May 15, 20250.66p0.69p0.67p0.66p17,122
1234
Showing 1 to 50 of 165

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC231.8913.56
Serco Group PLC224.807.35
Intercontinental Hotels Group PLC9,254.006.61
Bridgepoint Group PLC343.403.43
Wizz Air Holdings PLC1,372.193.09
Fresnillo PLC1,700.002.72

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC195.20-13.44
Hikma Pharmaceuticals PLC1,759.00-6.63
Babcock International Group PLC966.50-3.93
Bae Systems PLC1,787.83-3.78
Man Group PLC160.20-3.44
Wpp PLC389.20-3.21