1. Share Prices

  2. Metro Bank Holdings PLC (MTRO)

125.20p-0.60 (-0.49%)05 Aug 2025, 16:54
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
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
Jul 3, 2025130.20p130.20p124.20p126.80p717,453
Jul 2, 2025131.00p133.40p123.53p124.20p807,024
Jul 1, 2025133.00p133.80p128.40p128.80p780,484
Jun 30, 2025132.00p133.00p129.60p132.20p648,838
Jun 27, 2025127.20p132.00p127.20p130.00p711,739
Jun 26, 2025128.80p130.80p126.60p130.00p635,550
Jun 25, 2025127.00p131.60p126.00p128.60p1,004,079
Jun 24, 2025128.00p130.40p126.60p127.40p520,230
Jun 23, 2025135.00p135.00p127.00p127.80p906,542
Jun 20, 2025125.80p132.00p125.60p130.80p1,637,523
Jun 19, 2025125.40p130.80p125.20p125.80p604,169
Jun 18, 2025132.00p132.00p124.76p127.40p1,255,604
Jun 17, 2025135.00p135.00p125.20p130.00p2,263,961
Jun 16, 2025126.20p132.80p118.40p132.80p8,073,547
Jun 13, 2025108.40p116.40p108.40p112.20p545,209
Jun 12, 2025110.00p112.20p109.40p112.00p1,000,882
Jun 11, 2025110.00p114.40p110.00p112.40p455,631
Jun 10, 2025115.00p117.00p110.80p114.20p2,889,608
Jun 9, 2025112.40p116.00p112.40p114.80p565,263
Jun 6, 2025114.20p116.40p110.00p114.40p663,532
Jun 5, 2025112.20p114.80p110.20p111.80p690,525
Jun 4, 2025113.20p117.60p110.00p112.20p1,244,275
Jun 3, 2025110.40p117.40p110.40p115.20p564,934
Jun 2, 2025111.60p116.80p111.60p115.00p606,793
May 30, 2025114.00p116.00p110.60p116.00p2,645,124
May 29, 2025116.40p119.92p114.20p114.60p321,886
May 28, 2025119.80p123.00p114.00p116.40p646,436
May 27, 2025120.00p121.60p117.80p118.60p1,025,982
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,321.0014.47
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Hunting PLC310.505.97
Travis Perkins PLC565.005.61

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC207.20-15.77
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC179.80-3.95
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63