1. Share Prices

  2. Metals One PLC (MET1)

5.00p+0.03 (+0.60%)07 Aug 2025, 12:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Metals One PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20255.20p5.60p4.72p4.97p47,712,385
Aug 5, 20254.68p5.20p4.22p5.10p34,985,926
Aug 4, 20254.97p5.50p4.20p4.65p59,320,187
Aug 1, 20255.70p5.70p4.60p4.90p39,067,289
Jul 31, 20255.45p5.85p4.70p5.50p66,367,419
Jul 30, 20254.89p5.70p4.23p5.24p76,763,383
Jul 29, 20256.92p7.75p4.50p4.95p91,041,004
Jul 28, 20258.20p9.00p6.00p6.70p95,451,896
Jul 25, 20258.60p9.88p7.80p8.10p41,401,084
Jul 24, 20259.88p10.39p7.35p8.40p62,542,323
Jul 23, 202511.30p11.65p9.30p9.88p40,141,977
Jul 22, 202512.95p12.95p10.20p10.90p49,498,614
Jul 21, 202512.05p13.50p11.80p12.70p28,671,648
Jul 18, 202512.50p14.20p11.20p11.74p53,525,686
Jul 17, 202516.06p16.80p9.90p11.95p91,450,200
Jul 16, 202515.90p18.00p15.00p16.00p41,518,263
Jul 15, 202518.20p19.96p14.68p15.20p67,938,465
Jul 14, 202524.57p26.00p16.75p17.70p70,152,533
Jul 11, 202528.00p29.60p22.20p25.50p38,037,390
Jul 10, 202526.00p27.40p25.60p27.05p31,011,528
Jul 9, 202523.00p25.72p22.92p25.20p33,345,328
Jul 8, 202522.10p24.55p21.30p22.85p27,731,865
Jul 7, 202521.00p22.35p20.80p21.50p19,838,447
Jul 4, 202520.00p21.30p19.90p21.30p14,165,244
Jul 3, 202520.00p20.55p19.50p20.35p10,597,238
Jul 2, 202520.60p22.00p19.80p20.00p15,901,862
Jul 1, 202519.80p21.00p18.70p19.90p27,369,557
Jun 30, 202517.00p19.50p15.51p19.00p27,116,897
Jun 27, 202519.00p19.64p16.20p17.67p17,186,934
Jun 26, 202519.60p21.00p17.10p18.00p19,702,412
Jun 25, 202520.80p23.00p18.00p19.50p27,069,714
Jun 24, 202517.80p21.00p17.00p20.50p28,996,610
Jun 23, 202517.70p18.80p15.22p18.00p27,775,410
Jun 20, 202520.05p22.40p15.20p18.00p62,318,326
Jun 19, 202517.00p21.00p16.50p20.00p43,124,537
Jun 18, 202514.70p17.92p14.50p16.80p37,044,255
Jun 17, 202512.50p16.00p12.50p14.79p36,903,754
Jun 16, 202511.50p13.81p10.50p13.20p24,968,490
Jun 13, 202511.00p14.00p10.00p11.10p27,738,955
Jun 12, 20259.20p12.00p8.66p10.50p35,441,445
Jun 11, 202511.40p13.00p7.00p8.50p45,504,970
Jun 10, 202518.50p18.50p11.13p11.80p34,084,403
Jun 9, 202526.50p27.00p17.00p17.50p18,314,014
Jun 6, 202528.00p31.59p24.00p26.76p10,541,965
Jun 5, 202529.00p30.50p25.00p28.00p7,247,576
Jun 4, 202523.95p30.81p23.00p29.50p16,262,682
Jun 3, 202537.00p40.00p23.00p24.38p25,739,591
Jun 2, 202541.10p43.00p36.01p36.51p6,756,764
May 30, 202543.00p43.40p38.60p41.00p3,291,088
May 29, 202542.90p43.99p40.60p41.98p3,071,681
12345
Showing 1 to 50 of 242

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 PLC228.0411.67
Intercontinental Hotels Group PLC9,264.006.73
Serco Group PLC223.006.49
Ocado Group PLC364.604.05
Future PLC732.503.02
Rs Group PLC564.502.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC193.00-14.41
Hikma Pharmaceuticals PLC1,767.00-6.21
Bae Systems PLC1,763.50-5.09
Babcock International Group PLC961.00-4.47
Chemring Group PLC532.00-3.45
Hiscox LTD1,328.00-3.70