Skip to main content
Metir plc (AIM:MET)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.625
0.00 (0.00%)
Apr 28, 2026, 4:21 PM GMT

Metir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.650.600.630.63-1,305,635
Apr 27, 20260.630.640.630.630.63-704,448
Apr 24, 20260.630.640.600.630.63-2,097,279
Apr 23, 20260.630.640.640.630.63-345,844
Apr 22, 20260.630.640.640.630.63-92,159
Apr 21, 20260.630.650.600.630.63-277,920
Apr 20, 20260.600.650.600.630.634.17%2,630,658
Apr 17, 20260.600.630.550.600.60-577,610
Apr 16, 20260.550.650.550.600.609.09%1,425,150
Apr 15, 20260.600.600.500.550.55-1,951,594
Apr 14, 20260.550.600.500.550.55-2,213
Apr 13, 20260.550.600.510.550.55-98,662
Apr 10, 20260.580.600.510.550.55-4.35%1,010,099
Apr 9, 20260.580.600.580.580.58-58,404
Apr 8, 20260.580.600.580.580.58-13,689
Apr 7, 20260.580.600.550.580.58-27,358
Apr 2, 20260.580.600.550.580.58-216,730
Apr 1, 20260.600.600.550.580.58-4.17%890,278
Mar 31, 20260.600.600.600.600.60-4.00%84,167
Mar 30, 20260.650.650.600.630.63-3.85%779,412
Mar 27, 20260.630.700.600.650.654.00%925,993
Mar 26, 20260.630.650.600.630.63-59,290
Mar 25, 20260.630.650.610.630.63-7.41%1,020,357
Mar 24, 20260.680.660.660.680.68-400,000
Mar 23, 20260.680.700.650.680.68-613,209
Mar 20, 20260.680.700.650.680.68-282,716
Mar 19, 20260.730.750.650.680.68-6.90%511,095
Mar 18, 20260.730.700.700.730.73-8,000
Mar 17, 20260.730.750.700.730.73-1,891
Mar 16, 20260.730.700.700.730.73-21,514
Mar 13, 20260.730.750.700.730.73-70
Mar 12, 20260.730.750.700.730.73-12,319
Mar 11, 20260.730.700.700.730.73-200,000
Mar 10, 20260.730.720.700.730.73-219,930
Mar 9, 20260.730.750.700.730.73-828,832
Mar 6, 20260.730.730.700.730.73-36,151
Mar 5, 20260.730.730.730.730.73--
Mar 4, 20260.730.730.730.730.73-265,000
Mar 3, 20260.730.750.700.730.73-1,531,460
Mar 2, 20260.730.750.710.730.73-3.33%611,272
Feb 27, 20260.770.750.730.750.75-1.96%390,714
Feb 26, 20260.780.770.760.770.77-1.29%568,170
Feb 25, 20260.780.800.800.780.78-1,938
Feb 24, 20260.780.780.760.780.78-1,001,926
Feb 23, 20260.780.790.760.780.78-73,712
Feb 20, 20260.780.760.760.780.78-292,924
Feb 19, 20260.790.800.760.780.78-1.27%267,559
Feb 18, 20260.790.800.770.790.79-940,016
Feb 17, 20260.780.800.780.790.791.29%3,560,459
Feb 16, 20260.740.800.750.780.784.73%2,857,620
Feb 13, 20260.740.780.780.740.74-1,000
Feb 12, 20260.780.800.700.740.74-4.52%1,085,794
Feb 11, 20260.780.800.750.780.78-702,937
Feb 10, 20260.780.790.750.780.78-320,067
Feb 9, 20260.830.820.750.780.78-6.06%3,201,698
Feb 6, 20260.830.850.800.830.83-821,787
Feb 5, 20260.830.800.800.830.83-497,080
Feb 4, 20260.830.830.800.830.83-620,726
Feb 3, 20260.870.850.800.830.83-4.62%1,212,319
Feb 2, 20260.870.850.830.870.87-345,217
Jan 30, 20260.870.840.830.870.87-1,356,805
Jan 29, 20260.870.900.830.870.87-1,152,910
Jan 28, 20260.870.900.830.870.87-125,031
Jan 27, 20260.870.900.830.870.87-163,184
Jan 26, 20260.870.900.830.870.87-221,150
Jan 23, 20260.870.900.830.870.87-821,267
Jan 22, 20260.870.880.830.870.87-329,357
Jan 21, 20260.880.900.830.870.87-1.14%405,878
Jan 20, 20260.900.850.850.880.88-2.78%82,104
Jan 19, 20260.900.950.850.900.90-33,839
Jan 16, 20260.900.870.850.900.90-332,086
Jan 15, 20260.900.870.850.900.90-628,078
Jan 14, 20260.900.880.850.900.90-1,252,765
Jan 13, 20260.900.920.850.900.90-2,074,703
Jan 12, 20260.890.890.850.900.901.69%714,681
Jan 9, 20260.890.870.820.890.89-1,516,378
Jan 8, 20260.860.950.820.890.89-1.67%841,224
Jan 7, 20260.860.900.820.900.904.65%932,659
Jan 6, 20260.840.950.750.860.862.99%2,277,637
Jan 5, 20260.800.850.770.840.844.37%1,974,741
Jan 2, 20260.800.810.750.800.80-881,247
Dec 31, 20250.800.800.750.800.80-423,953
Dec 30, 20250.800.800.750.800.80-2,250,823
Dec 29, 20250.800.810.810.800.80-8
Dec 24, 20250.800.750.750.800.80-251,200
Dec 23, 20250.780.850.750.800.803.23%1,105,395
Dec 22, 20250.780.840.730.780.78-1,575,091
Dec 19, 20250.750.770.710.780.783.33%1,613,550
Dec 18, 20250.750.700.700.750.75-1,294
Dec 17, 20250.750.750.750.750.75--
Dec 16, 20250.750.750.750.750.75--
Dec 15, 20250.750.770.700.750.75-5,760
Dec 12, 20250.750.750.750.750.75--
Dec 11, 20250.780.770.700.750.75-3.23%680,000
Dec 10, 20250.780.770.720.780.78-109,226
Dec 9, 20250.780.780.780.780.78--
Dec 8, 20250.780.850.700.780.78-114,425
Dec 5, 20250.780.770.700.780.78-78,205
Dec 4, 20250.780.800.700.780.78-91,560
Dec 3, 20250.780.770.720.780.78-71,886