Metro Bank Holdings PLC (CHIX:MTROL)
Europe
· Delayed Price · Currency is EUR · Price in GBX 114.20
+3.20 (2.88%)
At close: Dec 5, 2025
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 116.20 | 116.80 | 114.60 | 116.80 | 116.80 | -0.85% | 29,455 |
| Oct 13, 2025 | 116.20 | 119.00 | 116.20 | 117.80 | 117.80 | 0.51% | 54,144 |
| Oct 10, 2025 | 119.00 | 119.00 | 117.20 | 117.20 | 117.20 | -2.66% | 69,253 |
| Oct 9, 2025 | 119.60 | 121.60 | 119.20 | 120.40 | 120.40 | - | 58,533 |
| Oct 8, 2025 | 117.40 | 120.40 | 117.00 | 120.40 | 120.40 | 2.56% | 60,455 |
| Oct 7, 2025 | 117.60 | 117.60 | 116.60 | 117.40 | 117.40 | 0.51% | 35,544 |
| Oct 6, 2025 | 119.00 | 119.00 | 116.40 | 116.80 | 116.80 | -3.63% | 12,254 |
| Oct 3, 2025 | 121.20 | 121.80 | 119.60 | 121.20 | 121.20 | 0.83% | 57,851 |
| Oct 2, 2025 | 119.60 | 122.00 | 119.20 | 120.20 | 120.20 | 1.26% | 68,261 |
| Oct 1, 2025 | 120.40 | 120.40 | 117.60 | 118.70 | 118.70 | -2.06% | 27,059 |
| Sep 30, 2025 | 120.00 | 124.20 | 120.00 | 121.20 | 121.20 | 1.17% | 81,942 |
| Sep 29, 2025 | 120.40 | 122.20 | 119.80 | 119.80 | 119.80 | -1.16% | 109,620 |
| Sep 26, 2025 | 119.80 | 121.50 | 118.60 | 121.20 | 121.20 | -0.33% | 31,593 |
| Sep 25, 2025 | 121.20 | 122.20 | 119.80 | 121.60 | 121.60 | -0.82% | 98,985 |
| Sep 24, 2025 | 122.60 | 123.40 | 121.20 | 122.60 | 122.60 | -0.33% | 69,334 |
| Sep 23, 2025 | 121.30 | 124.80 | 121.30 | 123.00 | 123.00 | 0.90% | 41,023 |
| Sep 22, 2025 | 120.60 | 123.60 | 120.60 | 121.90 | 121.90 | -0.25% | 34,744 |
| Sep 19, 2025 | 123.80 | 123.80 | 121.00 | 122.20 | 122.20 | -1.13% | 27,757 |
| Sep 18, 2025 | 124.20 | 124.60 | 122.00 | 123.60 | 123.60 | 0.49% | 90,391 |
| Sep 17, 2025 | 124.40 | 125.00 | 123.00 | 123.00 | 123.00 | -1.28% | 11,304 |
| Sep 16, 2025 | 127.20 | 127.20 | 123.80 | 124.60 | 124.60 | -1.11% | 36,484 |
| Sep 15, 2025 | 128.60 | 131.20 | 126.00 | 126.00 | 126.00 | -1.25% | 35,953 |
| Sep 12, 2025 | 127.00 | 128.20 | 126.60 | 127.60 | 127.60 | 0.08% | 22,101 |
| Sep 11, 2025 | 126.80 | 129.50 | 126.60 | 127.50 | 127.50 | 1.19% | 44,186 |
| Sep 10, 2025 | 125.00 | 128.60 | 125.00 | 126.00 | 126.00 | 0.16% | 56,860 |
| Sep 9, 2025 | 127.60 | 127.60 | 125.00 | 125.80 | 125.80 | -2.02% | 15,936 |
| Sep 8, 2025 | 123.80 | 128.60 | 123.40 | 128.40 | 128.40 | 3.88% | 84,912 |
| Sep 5, 2025 | 124.00 | 124.40 | 122.80 | 123.60 | 123.60 | -1.12% | 25,492 |
| Sep 4, 2025 | 122.40 | 125.50 | 122.20 | 125.00 | 125.00 | 1.30% | 43,025 |
| Sep 3, 2025 | 123.40 | 123.50 | 122.00 | 123.40 | 123.40 | 0.65% | 53,745 |
| Sep 2, 2025 | 121.80 | 123.00 | 120.80 | 122.60 | 122.60 | -0.41% | 82,835 |
| Sep 1, 2025 | 119.60 | 123.10 | 118.90 | 123.10 | 123.10 | 3.45% | 72,670 |
| Aug 29, 2025 | 128.20 | 128.20 | 117.80 | 119.00 | 119.00 | -7.03% | 141,716 |
| Aug 28, 2025 | 129.80 | 129.80 | 127.90 | 128.00 | 128.00 | -0.78% | 42,979 |
| Aug 27, 2025 | 128.80 | 129.00 | 127.40 | 129.00 | 129.00 | -0.31% | 57,986 |
| Aug 26, 2025 | 126.40 | 130.00 | 126.40 | 129.40 | 129.40 | 0.47% | 52,371 |
| Aug 22, 2025 | 127.90 | 129.60 | 127.80 | 128.80 | 128.80 | 0.94% | 10,663 |
| Aug 21, 2025 | 126.70 | 130.20 | 126.20 | 127.60 | 127.60 | -0.78% | 79,621 |
| Aug 20, 2025 | 126.00 | 129.00 | 124.80 | 128.60 | 128.60 | 0.63% | 61,649 |
| Aug 19, 2025 | 121.40 | 127.80 | 120.60 | 127.80 | 127.80 | 6.15% | 168,898 |
| Aug 18, 2025 | 113.60 | 120.60 | 113.60 | 120.40 | 120.40 | 5.80% | 112,357 |
| Aug 15, 2025 | 111.40 | 113.80 | 109.80 | 113.80 | 113.80 | 2.34% | 109,989 |
| Aug 14, 2025 | 109.40 | 111.80 | 108.80 | 111.20 | 111.20 | 1.65% | 78,513 |
| Aug 13, 2025 | 109.60 | 111.80 | 108.80 | 109.40 | 109.40 | 1.48% | 34,982 |
| Aug 12, 2025 | 109.00 | 109.80 | 106.40 | 107.80 | 107.80 | -0.28% | 193,291 |
| Aug 11, 2025 | 106.40 | 109.00 | 106.00 | 108.10 | 108.10 | 0.09% | 257,524 |
| Aug 8, 2025 | 108.40 | 109.50 | 106.20 | 108.00 | 108.00 | 0.19% | 102,355 |
| Aug 7, 2025 | 112.20 | 112.40 | 107.00 | 107.80 | 107.80 | -3.75% | 409,745 |
| Aug 6, 2025 | 130.00 | 132.00 | 111.00 | 112.00 | 112.00 | -10.54% | 271,045 |
| Aug 5, 2025 | 124.40 | 125.20 | 122.50 | 125.20 | 125.20 | 1.79% | 63,368 |
| Aug 4, 2025 | 122.70 | 127.00 | 122.70 | 123.00 | 123.00 | -0.97% | 52,527 |
| Aug 1, 2025 | 128.80 | 128.80 | 123.00 | 124.20 | 124.20 | -3.72% | 156,604 |
| Jul 31, 2025 | 130.50 | 132.60 | 128.60 | 129.00 | 129.00 | -2.57% | 100,107 |
| Jul 30, 2025 | 130.80 | 132.60 | 129.40 | 132.40 | 132.40 | 2.16% | 58,619 |
| Jul 29, 2025 | 132.00 | 132.20 | 129.60 | 129.60 | 129.60 | -1.52% | 43,681 |
| Jul 28, 2025 | 132.60 | 134.00 | 130.80 | 131.60 | 131.60 | -1.13% | 42,247 |
| Jul 25, 2025 | 128.20 | 133.40 | 128.20 | 133.10 | 133.10 | 2.38% | 83,644 |
| Jul 24, 2025 | 133.60 | 133.60 | 129.00 | 130.00 | 130.00 | -1.52% | 45,034 |
| Jul 23, 2025 | 132.10 | 132.80 | 130.60 | 132.00 | 132.00 | 0.30% | 69,894 |
| Jul 22, 2025 | 129.60 | 132.00 | 129.20 | 131.60 | 131.60 | 1.08% | 45,666 |
| Jul 21, 2025 | 129.80 | 130.60 | 128.40 | 130.20 | 130.20 | 1.24% | 38,242 |
| Jul 18, 2025 | 130.40 | 130.50 | 128.60 | 128.60 | 128.60 | -2.28% | 74,939 |
| Jul 17, 2025 | 130.70 | 132.20 | 129.80 | 131.60 | 131.60 | 0.77% | 322,166 |