Skip to main content
Metals One PLC (AIM:MET1)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.710
-0.143 (-7.69%)
Mar 6, 2026, 4:29 PM GMT

Metals One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.901.901.801.851.852.60%1,814,266
Mar 4, 20261.711.901.671.811.81-4,149,741
Mar 3, 20261.671.901.651.811.814.09%3,312,471
Mar 2, 20261.811.931.541.731.73-4.20%7,815,590
Feb 27, 20261.802.001.751.811.810.56%1,969,405
Feb 26, 20261.802.001.701.801.80-7,845,950
Feb 25, 20261.832.001.751.801.80-2,580,483
Feb 24, 20261.802.001.801.801.80-2,862,756
Feb 23, 20261.802.001.751.801.80-4.76%6,006,317
Feb 20, 20261.901.901.751.891.89-4.55%4,993,702
Feb 19, 20261.851.981.751.981.989.70%5,400,192
Feb 18, 20261.992.001.751.811.811.12%6,945,077
Feb 17, 20261.902.041.701.791.79-6.93%7,376,228
Feb 16, 20262.002.041.801.921.92-5.05%6,453,424
Feb 13, 20262.042.041.852.022.020.55%5,438,048
Feb 12, 20261.982.051.892.012.013.29%2,084,013
Feb 11, 20262.002.051.911.951.952.37%2,707,191
Feb 10, 20262.052.091.851.901.90-3.06%6,574,876
Feb 9, 20261.942.101.901.961.961.34%3,332,863
Feb 6, 20261.952.051.851.931.93-5.66%3,151,426
Feb 5, 20262.142.141.952.052.050.49%5,884,223
Feb 4, 20262.102.101.942.042.042.77%6,814,009
Feb 3, 20262.042.121.981.991.990.30%5,054,465
Feb 2, 20262.142.141.901.981.98-4.86%4,719,853
Jan 30, 20262.002.121.862.082.087.83%8,148,703
Jan 29, 20262.122.121.861.931.93-4.27%8,229,812
Jan 28, 20262.122.121.902.022.02-0.74%7,019,722
Jan 27, 20262.022.101.922.032.03-8,338,195
Jan 26, 20262.102.101.962.032.03-2.59%10,272,980
Jan 23, 20262.022.201.982.082.083.17%23,313,150
Jan 22, 20262.052.051.912.022.021.00%8,855,797
Jan 21, 20261.962.051.902.002.002.83%4,620,697
Jan 20, 20261.902.051.901.951.95-2.75%5,079,541
Jan 19, 20262.002.281.922.002.00-0.99%9,443,042
Jan 16, 20261.972.021.882.022.023.59%10,766,580
Jan 15, 20262.002.001.841.951.951.88%7,048,991
Jan 14, 20261.992.001.841.911.917.17%4,923,495
Jan 13, 20261.901.901.781.791.790.90%12,321,100
Jan 12, 20261.862.001.771.771.77-4.38%8,187,109
Jan 9, 20262.002.001.771.851.85-5.08%12,196,980
Jan 8, 20262.052.101.851.951.95-4.18%9,955,355
Jan 7, 20262.102.101.952.042.041.75%9,421,482
Jan 6, 20262.002.191.962.002.00-4.31%7,286,094
Jan 5, 20262.102.201.952.092.09-0.48%5,155,020
Jan 2, 20262.102.201.952.102.103.19%5,945,241
Dec 31, 20252.102.202.012.042.04-4.19%4,190,109
Dec 30, 20251.982.141.952.122.127.27%9,776,256
Dec 29, 20251.982.201.951.981.981.07%11,061,060
Dec 24, 20251.872.041.771.961.962.03%7,918,175
Dec 23, 20251.801.971.701.921.921.37%11,204,500
Dec 22, 20251.941.951.771.891.890.21%5,201,890
Dec 19, 20251.711.911.701.891.892.72%6,614,399
Dec 18, 20251.651.901.651.841.848.88%8,380,702
Dec 17, 20251.741.781.611.691.69-2.87%10,006,780
Dec 16, 20251.771.901.651.741.74-2.25%10,836,410
Dec 15, 20251.901.901.761.781.78-3.16%5,426,070
Dec 12, 20251.861.911.761.841.840.99%11,052,810
Dec 11, 20251.901.951.801.821.82-4.71%21,856,360
Dec 10, 20251.962.001.901.911.91-2.60%11,778,100
Dec 9, 20251.992.001.871.961.96-0.96%16,585,400
Dec 8, 20252.092.101.961.981.98-1.00%19,684,310
Dec 5, 20251.982.101.902.002.002.04%42,792,690
Dec 4, 20252.002.121.711.961.96-42.35%153,362,600
Dec 3, 20253.153.403.003.403.407.97%4,960,141
Dec 2, 20253.103.483.003.153.15-0.03%10,791,050
Dec 1, 20253.283.283.103.153.15-4.20%1,974,661
Nov 28, 20253.203.603.103.293.291.45%4,753,623
Nov 27, 20253.403.503.103.243.24-4.76%3,930,146
Nov 26, 20253.113.603.103.403.409.53%2,523,399
Nov 25, 20253.223.293.003.113.11-3.54%4,166,394
Nov 24, 20253.153.463.103.223.22-3.71%5,431,010
Nov 21, 20253.353.603.153.353.35-2.76%5,495,239
Nov 20, 20253.403.693.403.443.44-1.71%1,889,366
Nov 19, 20253.403.693.263.503.50-0.85%2,889,679
Nov 18, 20253.703.703.253.533.53-1.12%3,051,345
Nov 17, 20253.853.903.493.573.57-3.51%3,891,745
Nov 14, 20253.513.983.513.703.701.09%2,973,651
Nov 13, 20253.854.103.513.663.66-3.68%6,398,899
Nov 12, 20253.684.003.503.803.802.70%6,709,035
Nov 11, 20253.453.763.453.703.700.38%5,980,614
Nov 10, 20253.673.703.303.693.699.05%3,241,096
Nov 7, 20253.503.723.303.383.38-2.03%2,629,310
Nov 6, 20253.483.753.303.453.451.17%2,399,075
Nov 5, 20253.563.763.303.413.41-7.08%4,144,660
Nov 4, 20253.423.703.423.673.674.86%3,710,161
Nov 3, 20253.414.003.413.503.50-2.26%9,800,142
Oct 31, 20253.553.853.353.583.58-6.45%7,480,069
Oct 30, 20253.784.003.503.833.831.27%5,505,719
Oct 29, 20254.004.053.603.783.78-5.03%3,203,580
Oct 28, 20253.983.983.613.983.98-3,035,230
Oct 27, 20254.004.103.603.983.98-1.73%9,389,634
Oct 24, 20254.104.303.754.054.05-2.41%13,065,170
Oct 23, 20254.264.504.004.154.153.75%15,884,560
Oct 22, 20254.294.653.604.004.002.30%32,858,160
Oct 21, 20252.804.402.753.913.9134.83%54,101,400
Oct 20, 20252.923.102.702.902.90-1.69%13,977,220
Oct 17, 20253.103.252.862.952.95-7.81%12,129,130
Oct 16, 20253.203.303.003.203.200.31%17,007,060
Oct 15, 20253.203.603.153.193.19-7.54%15,142,820
Oct 14, 20253.453.703.163.453.45-3.17%10,151,230