Skip to main content
Metals One PLC (AIM:MET1)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.476
-0.075 (-4.84%)
Apr 28, 2026, 4:36 PM GMT

Metals One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.541.601.431.481.48-4.84%6,135,403
Apr 27, 20261.671.671.521.551.55-1.27%5,614,657
Apr 24, 20261.681.681.541.571.572.01%4,320,193
Apr 23, 20261.631.631.541.541.54-5.52%5,700,118
Apr 22, 20261.591.701.511.631.632.52%9,407,061
Apr 21, 20261.691.691.551.591.59-5.42%15,356,710
Apr 20, 20261.631.711.631.681.681.82%3,286,212
Apr 17, 20261.721.721.551.651.65-0.60%9,907,957
Apr 16, 20261.741.741.551.661.660.91%5,420,909
Apr 15, 20261.751.751.571.651.65-1.50%7,837,131
Apr 14, 20261.681.741.501.671.670.60%2,628,304
Apr 13, 20261.751.751.601.661.663.75%5,828,829
Apr 10, 20261.651.781.601.601.60-5.27%3,087,804
Apr 9, 20261.601.781.601.691.69-3.60%8,755,644
Apr 8, 20261.701.781.681.751.754.29%4,038,191
Apr 7, 20261.761.781.601.681.68-2.61%4,983,990
Apr 2, 20261.771.861.621.731.73-2.32%7,079,932
Apr 1, 20261.751.901.641.771.770.91%10,874,490
Mar 31, 20261.601.901.601.751.753.55%6,151,787
Mar 30, 20261.901.901.681.691.69-2.71%7,103,330
Mar 27, 20261.801.961.741.741.74-6.11%12,295,300
Mar 26, 20261.551.951.551.851.8517.83%12,350,580
Mar 25, 20261.571.621.491.571.571.29%2,890,912
Mar 24, 20261.631.631.451.551.55-2,856,537
Mar 23, 20261.441.701.391.551.551.64%11,681,490
Mar 20, 20261.601.601.401.531.53-0.97%2,575,921
Mar 19, 20261.571.701.401.541.54-3.02%10,140,590
Mar 18, 20261.651.801.561.591.59-6.04%5,336,959
Mar 17, 20261.691.801.601.691.69-0.59%1,801,592
Mar 16, 20261.781.801.601.701.701.49%1,234,251
Mar 13, 20261.681.791.601.681.68-1.47%4,158,413
Mar 12, 20261.651.801.601.701.702.41%2,536,459
Mar 11, 20261.901.901.621.661.661.78%3,696,630
Mar 10, 20261.801.901.601.631.63-9.34%2,783,579
Mar 9, 20261.961.961.501.801.80-1.96%10,486,200
Mar 6, 20261.751.961.671.841.84-0.92%4,007,907
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