Metro Bank Holdings PLC (CHIX:MTROL)
Europe
· Delayed Price · Currency is EUR · Price in GBX 117.20
+2.80 (2.45%)
At close: Mar 6, 2026
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 114.80 | 118.00 | 114.60 | 117.20 | 117.20 | 2.45% | 92,458 |
| Mar 5, 2026 | 112.00 | 115.60 | 110.60 | 114.40 | 114.40 | 1.96% | 95,310 |
| Mar 4, 2026 | 118.00 | 122.80 | 110.20 | 112.20 | 112.20 | -2.77% | 168,091 |
| Mar 3, 2026 | 123.20 | 123.20 | 114.60 | 115.40 | 115.40 | -5.41% | 52,291 |
| Mar 2, 2026 | 116.60 | 122.80 | 116.20 | 122.00 | 122.00 | -0.49% | 47,147 |
| Feb 27, 2026 | 126.00 | 127.40 | 122.20 | 122.60 | 122.60 | -3.16% | 51,183 |
| Feb 26, 2026 | 127.40 | 128.40 | 125.60 | 126.60 | 126.60 | -0.78% | 50,569 |
| Feb 25, 2026 | 123.00 | 128.60 | 123.00 | 127.60 | 127.60 | 0.31% | 55,482 |
| Feb 24, 2026 | 124.80 | 127.40 | 123.80 | 127.20 | 127.20 | 0.95% | 62,766 |
| Feb 23, 2026 | 129.00 | 129.00 | 125.60 | 126.00 | 126.00 | -2.02% | 19,226 |
| Feb 20, 2026 | 131.00 | 131.60 | 128.60 | 128.60 | 128.60 | -1.08% | 23,836 |
| Feb 19, 2026 | 130.60 | 131.00 | 129.60 | 130.00 | 130.00 | -1.07% | 24,249 |
| Feb 18, 2026 | 130.60 | 131.60 | 130.20 | 131.40 | 131.40 | 2.34% | 30,157 |
| Feb 17, 2026 | 125.60 | 129.00 | 125.60 | 128.40 | 128.40 | 1.42% | 37,151 |
| Feb 16, 2026 | 127.80 | 128.20 | 126.60 | 126.60 | 126.60 | -0.16% | 24,151 |
| Feb 13, 2026 | 126.90 | 127.60 | 124.80 | 126.80 | 126.80 | 0.48% | 93,268 |
| Feb 12, 2026 | 129.20 | 130.60 | 126.20 | 126.20 | 126.20 | -2.17% | 45,010 |
| Feb 11, 2026 | 130.40 | 130.40 | 128.60 | 129.00 | 129.00 | -1.83% | 53,723 |
| Feb 10, 2026 | 130.40 | 132.40 | 128.30 | 131.40 | 131.40 | 1.70% | 79,389 |
| Feb 9, 2026 | 130.80 | 132.00 | 125.90 | 129.20 | 129.20 | -0.15% | 170,255 |
| Feb 6, 2026 | 125.80 | 130.40 | 125.80 | 129.40 | 129.40 | -0.15% | 173,967 |
| Feb 5, 2026 | 133.80 | 134.40 | 129.60 | 129.60 | 129.60 | -3.28% | 56,234 |
| Feb 4, 2026 | 131.30 | 135.80 | 131.30 | 134.00 | 134.00 | -0.59% | 72,353 |
| Feb 3, 2026 | 135.00 | 136.20 | 134.80 | 134.80 | 134.80 | 1.05% | 27,662 |
| Feb 2, 2026 | 132.80 | 134.80 | 132.40 | 133.40 | 133.40 | -0.67% | 17,647 |
| Jan 30, 2026 | 133.60 | 136.20 | 133.00 | 134.30 | 134.30 | 1.90% | 78,440 |
| Jan 29, 2026 | 133.60 | 134.20 | 131.60 | 131.80 | 131.80 | -1.35% | 66,084 |
| Jan 28, 2026 | 135.40 | 135.40 | 132.60 | 133.60 | 133.60 | 0.45% | 40,443 |
| Jan 27, 2026 | 130.40 | 134.20 | 130.40 | 133.00 | 133.00 | 2.62% | 102,638 |
| Jan 26, 2026 | 124.00 | 131.50 | 123.20 | 129.60 | 129.60 | -0.31% | 48,765 |
| Jan 23, 2026 | 130.40 | 132.80 | 129.00 | 130.00 | 130.00 | -0.15% | 18,909 |
| Jan 22, 2026 | 128.80 | 131.20 | 128.80 | 130.20 | 130.20 | 1.96% | 26,127 |
| Jan 21, 2026 | 127.00 | 127.80 | 123.70 | 127.70 | 127.70 | -0.39% | 38,528 |
| Jan 20, 2026 | 126.80 | 128.80 | 126.80 | 128.20 | 128.20 | -0.93% | 45,361 |
| Jan 19, 2026 | 128.80 | 129.40 | 127.40 | 129.40 | 129.40 | -0.92% | 116,654 |
| Jan 16, 2026 | 128.80 | 130.70 | 128.00 | 130.60 | 130.60 | 0.77% | 20,223 |
| Jan 15, 2026 | 130.60 | 130.60 | 128.40 | 129.60 | 129.60 | -0.46% | 45,175 |
| Jan 14, 2026 | 124.50 | 130.40 | 124.20 | 130.20 | 130.20 | 4.49% | 315,851 |
| Jan 13, 2026 | 124.20 | 125.40 | 122.60 | 124.60 | 124.60 | 0.16% | 58,970 |
| Jan 12, 2026 | 124.60 | 124.80 | 122.80 | 124.40 | 124.40 | -1.58% | 34,968 |
| Jan 9, 2026 | 124.00 | 126.40 | 123.00 | 126.40 | 126.40 | 1.94% | 64,222 |
| Jan 8, 2026 | 123.60 | 124.40 | 123.20 | 124.00 | 124.00 | -1.27% | 17,384 |
| Jan 7, 2026 | 124.40 | 125.80 | 122.80 | 125.60 | 125.60 | 1.13% | 177,839 |
| Jan 6, 2026 | 122.40 | 124.60 | 121.20 | 124.20 | 124.20 | 2.14% | 67,251 |
| Jan 5, 2026 | 119.80 | 122.00 | 119.00 | 121.60 | 121.60 | 2.01% | 67,795 |
| Jan 2, 2026 | 121.00 | 121.20 | 118.20 | 119.20 | 119.20 | -1.32% | 35,297 |
| Dec 31, 2025 | 119.60 | 120.80 | 119.40 | 120.80 | 120.80 | -0.49% | 2,704 |
| Dec 30, 2025 | 119.60 | 122.00 | 119.60 | 121.40 | 121.40 | 1.17% | 29,152 |
| Dec 29, 2025 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.17% | 39,523 |
| Dec 24, 2025 | 119.00 | 120.40 | 118.80 | 120.20 | 120.20 | 0.84% | 4,490 |
| Dec 23, 2025 | 119.80 | 120.80 | 118.80 | 119.20 | 119.20 | -0.75% | 24,574 |
| Dec 22, 2025 | 116.80 | 120.10 | 116.00 | 120.10 | 120.10 | 2.39% | 67,402 |
| Dec 19, 2025 | 118.60 | 119.60 | 115.20 | 117.30 | 117.30 | 0.09% | 54,569 |
| Dec 18, 2025 | 116.80 | 118.00 | 115.60 | 117.20 | 117.20 | 0.51% | 60,629 |
| Dec 17, 2025 | 114.80 | 117.60 | 114.20 | 116.60 | 116.60 | 2.73% | 136,193 |
| Dec 16, 2025 | 114.20 | 114.20 | 112.40 | 113.50 | 113.50 | -0.61% | 88,401 |
| Dec 15, 2025 | 115.40 | 115.80 | 113.60 | 114.20 | 114.20 | -0.35% | 62,449 |
| Dec 12, 2025 | 116.20 | 117.60 | 114.00 | 114.60 | 114.60 | -1.55% | 60,246 |
| Dec 11, 2025 | 115.60 | 116.60 | 115.20 | 116.40 | 116.40 | 0.87% | 23,550 |
| Dec 10, 2025 | 114.30 | 115.80 | 114.30 | 115.40 | 115.40 | 0.70% | 15,522 |
| Dec 9, 2025 | 113.80 | 114.80 | 112.40 | 114.60 | 114.60 | 1.06% | 61,662 |
| Dec 8, 2025 | 113.10 | 113.60 | 112.50 | 113.40 | 113.40 | -0.70% | 57,278 |
| Dec 5, 2025 | 111.80 | 115.40 | 110.80 | 114.20 | 114.20 | 2.88% | 74,132 |
| Dec 4, 2025 | 109.60 | 111.00 | 109.60 | 111.00 | 111.00 | 1.46% | 64,309 |
| Dec 3, 2025 | 110.40 | 110.40 | 108.80 | 109.40 | 109.40 | -0.36% | 107,630 |
| Dec 2, 2025 | 107.20 | 110.00 | 107.00 | 109.80 | 109.80 | 2.43% | 441,083 |
| Dec 1, 2025 | 106.20 | 108.00 | 104.80 | 107.20 | 107.20 | 1.13% | 113,903 |
| Nov 28, 2025 | 106.40 | 107.20 | 105.20 | 106.00 | 106.00 | -0.56% | 81,388 |
| Nov 27, 2025 | 105.00 | 107.20 | 104.80 | 106.60 | 106.60 | 1.91% | 58,083 |
| Nov 26, 2025 | 100.20 | 105.20 | 98.90 | 104.60 | 104.60 | 4.50% | 106,962 |
| Nov 25, 2025 | 102.80 | 102.80 | 98.30 | 100.10 | 100.10 | -2.25% | 76,185 |
| Nov 24, 2025 | 103.60 | 103.60 | 101.40 | 102.40 | 102.40 | - | 41,909 |
| Nov 21, 2025 | 102.00 | 103.40 | 101.00 | 102.40 | 102.40 | -1.35% | 16,841 |
| Nov 20, 2025 | 104.20 | 105.60 | 103.50 | 103.80 | 103.80 | - | 42,942 |
| Nov 19, 2025 | 103.60 | 104.40 | 103.00 | 103.80 | 103.80 | -0.95% | 183,718 |
| Nov 18, 2025 | 106.00 | 106.00 | 103.40 | 104.80 | 104.80 | -2.06% | 38,280 |
| Nov 17, 2025 | 106.20 | 107.80 | 106.20 | 107.00 | 107.00 | 0.19% | 101,036 |
| Nov 14, 2025 | 108.40 | 108.40 | 106.40 | 106.80 | 106.80 | -2.02% | 53,684 |
| Nov 13, 2025 | 111.20 | 111.40 | 108.60 | 109.00 | 109.00 | -2.33% | 44,176 |
| Nov 12, 2025 | 112.60 | 113.60 | 111.60 | 111.60 | 111.60 | -0.71% | 25,770 |
| Nov 11, 2025 | 112.40 | 114.20 | 111.60 | 112.40 | 112.40 | 0.72% | 144,365 |
| Nov 10, 2025 | 112.40 | 114.20 | 110.80 | 111.60 | 111.60 | 1.27% | 46,471 |
| Nov 7, 2025 | 113.60 | 113.60 | 110.00 | 110.20 | 110.20 | -2.30% | 47,491 |
| Nov 6, 2025 | 116.80 | 116.80 | 112.40 | 112.80 | 112.80 | -3.92% | 35,524 |
| Nov 5, 2025 | 114.40 | 119.00 | 110.00 | 117.40 | 117.40 | 7.51% | 236,343 |
| Nov 4, 2025 | 113.60 | 113.60 | 108.60 | 109.20 | 109.20 | -5.70% | 100,071 |
| Nov 3, 2025 | 117.20 | 118.00 | 115.60 | 115.80 | 115.80 | -0.86% | 173,557 |
| Oct 31, 2025 | 116.80 | 117.20 | 115.40 | 116.80 | 116.80 | 0.52% | 25,173 |
| Oct 30, 2025 | 118.40 | 118.40 | 114.20 | 116.20 | 116.20 | -1.86% | 37,706 |
| Oct 29, 2025 | 118.20 | 119.20 | 116.60 | 118.40 | 118.40 | 2.42% | 93,598 |
| Oct 28, 2025 | 114.40 | 116.20 | 112.90 | 115.60 | 115.60 | 0.43% | 59,291 |
| Oct 27, 2025 | 113.60 | 116.40 | 113.40 | 115.10 | 115.10 | 2.22% | 64,067 |
| Oct 24, 2025 | 112.20 | 113.20 | 110.50 | 112.60 | 112.60 | 0.54% | 34,925 |
| Oct 23, 2025 | 112.60 | 112.80 | 111.40 | 112.00 | 112.00 | - | 28,065 |
| Oct 22, 2025 | 111.60 | 113.40 | 110.60 | 112.00 | 112.00 | 1.08% | 47,716 |
| Oct 21, 2025 | 110.80 | 111.80 | 110.20 | 110.80 | 110.80 | -0.89% | 33,250 |
| Oct 20, 2025 | 110.40 | 112.20 | 110.40 | 111.80 | 111.80 | 1.82% | 18,241 |
| Oct 17, 2025 | 113.40 | 113.40 | 109.60 | 109.80 | 109.80 | -4.77% | 125,949 |
| Oct 16, 2025 | 115.40 | 115.60 | 114.40 | 115.30 | 115.30 | -0.43% | 21,780 |
| Oct 15, 2025 | 116.80 | 117.80 | 113.40 | 115.80 | 115.80 | -0.86% | 94,298 |