Metlen Energy & Metals PLC (LON:MTLN)
London
· Delayed Price · Currency is GBP · Price in EUR 35.60
+1.40 (4.09%)
Mar 9, 2026, 4:48 PM GMT
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.80 | 35.50 | 33.10 | 35.30 | - | 3.22% | 193,351 |
| Mar 6, 2026 | 34.60 | 35.15 | 34.05 | 34.20 | 34.20 | - | 327,162 |
| Mar 5, 2026 | 35.80 | 36.10 | 34.20 | 34.20 | 34.20 | -5.26% | 173,611 |
| Mar 4, 2026 | 34.00 | 36.10 | 33.05 | 36.10 | 36.10 | 7.44% | 249,853 |
| Mar 3, 2026 | 35.25 | 35.25 | 33.00 | 33.60 | 33.60 | -5.35% | 401,382 |
| Mar 2, 2026 | 34.70 | 35.50 | 34.20 | 35.50 | 35.50 | -0.14% | 311,477 |
| Feb 27, 2026 | 36.40 | 37.35 | 35.40 | 35.55 | 35.55 | -2.20% | 362,802 |
| Feb 26, 2026 | 37.65 | 38.05 | 36.10 | 36.35 | 36.35 | -3.45% | 256,252 |
| Feb 25, 2026 | 35.35 | 38.15 | 35.00 | 37.65 | 37.65 | 7.73% | 244,785 |
| Feb 24, 2026 | 35.15 | 35.40 | 34.45 | 34.95 | 34.95 | 1.30% | 170,336 |
| Feb 23, 2026 | 35.60 | 35.60 | 34.50 | 34.50 | 34.50 | -2.27% | 216,374 |
| Feb 20, 2026 | 35.00 | 35.65 | 34.85 | 35.30 | 35.30 | 1.00% | 205,883 |
| Feb 19, 2026 | 36.35 | 36.35 | 34.90 | 34.95 | 34.95 | -3.32% | 563,131 |
| Feb 18, 2026 | 35.90 | 36.25 | 35.70 | 36.15 | 36.15 | 0.28% | 191,258 |
| Feb 17, 2026 | 36.90 | 36.90 | 35.35 | 36.05 | 36.05 | -0.69% | 163,918 |
| Feb 16, 2026 | 35.40 | 37.05 | 35.20 | 36.30 | 36.30 | 2.98% | 173,876 |
| Feb 13, 2026 | 34.80 | 35.85 | 34.65 | 35.25 | 35.25 | 1.59% | 261,728 |
| Feb 12, 2026 | 34.75 | 36.75 | 34.70 | 34.70 | 34.70 | -0.14% | 268,895 |
| Feb 11, 2026 | 36.15 | 36.40 | 34.75 | 34.75 | 34.75 | -3.20% | 299,668 |
| Feb 10, 2026 | 36.05 | 37.25 | 35.60 | 35.90 | 35.90 | -0.42% | 339,240 |
| Feb 9, 2026 | 37.50 | 38.15 | 35.20 | 36.05 | 36.05 | 0.70% | 703,434 |
| Feb 6, 2026 | 44.35 | 44.80 | 35.80 | 35.80 | 35.80 | -20.27% | 1,569,405 |
| Feb 5, 2026 | 46.35 | 46.35 | 44.10 | 44.90 | 44.90 | -1.32% | 125,390 |
| Feb 4, 2026 | 44.70 | 45.90 | 44.70 | 45.50 | 45.50 | 2.48% | 223,429 |
| Feb 3, 2026 | 45.90 | 46.30 | 44.40 | 44.40 | 44.40 | -3.27% | 316,664 |
| Feb 2, 2026 | 45.55 | 46.00 | 44.65 | 45.90 | 45.90 | -0.22% | 236,217 |
| Jan 30, 2026 | 47.90 | 48.25 | 46.00 | 46.00 | 46.00 | -3.36% | 335,566 |
| Jan 29, 2026 | 47.30 | 47.90 | 46.60 | 47.60 | 47.60 | 2.70% | 451,311 |
| Jan 28, 2026 | 44.00 | 46.75 | 43.45 | 46.35 | 46.35 | 4.27% | 390,185 |
| Jan 27, 2026 | 43.00 | 44.45 | 42.70 | 44.45 | 44.45 | 3.49% | 148,532 |
| Jan 26, 2026 | 43.35 | 44.00 | 42.20 | 42.95 | 42.95 | 0.82% | 131,424 |
| Jan 23, 2026 | 43.25 | 43.75 | 42.55 | 42.60 | 42.60 | -0.70% | 111,579 |
| Jan 22, 2026 | 41.50 | 43.55 | 41.15 | 42.90 | 42.90 | 4.25% | 131,625 |
| Jan 21, 2026 | 42.65 | 43.00 | 41.15 | 41.15 | 41.15 | -0.48% | 99,624 |
| Jan 20, 2026 | 42.15 | 42.65 | 41.35 | 41.35 | 41.35 | -1.55% | 124,141 |
| Jan 19, 2026 | 43.70 | 44.55 | 42.00 | 42.00 | 42.00 | -2.33% | 120,510 |
| Jan 16, 2026 | 45.05 | 45.25 | 43.00 | 43.00 | 43.00 | -3.80% | 154,826 |
| Jan 15, 2026 | 44.45 | 44.90 | 43.65 | 44.70 | 44.70 | 1.48% | 71,406 |
| Jan 14, 2026 | 43.80 | 44.45 | 42.95 | 44.05 | 44.05 | 2.20% | 156,740 |
| Jan 13, 2026 | 43.40 | 43.55 | 42.90 | 43.10 | 43.10 | - | 42,458 |
| Jan 12, 2026 | 43.90 | 43.90 | 42.65 | 43.10 | 43.10 | -0.92% | 75,044 |
| Jan 9, 2026 | 42.80 | 43.80 | 42.80 | 43.50 | 43.50 | 0.58% | 149,336 |
| Jan 8, 2026 | 43.75 | 44.50 | 42.95 | 43.25 | 43.25 | -0.69% | 80,044 |
| Jan 7, 2026 | 45.45 | 45.85 | 43.55 | 43.55 | 43.55 | -2.35% | 120,763 |
| Jan 6, 2026 | 45.40 | 45.65 | 43.70 | 44.60 | 44.60 | -1.11% | 123,254 |
| Jan 5, 2026 | 46.45 | 46.45 | 44.70 | 45.10 | 45.10 | -1.64% | 95,219 |
| Jan 2, 2026 | 44.90 | 45.90 | 44.10 | 45.85 | 45.85 | 3.73% | 108,673 |
| Dec 31, 2025 | 44.25 | 44.45 | 43.35 | 44.20 | 44.20 | -0.11% | 52,746 |
| Dec 30, 2025 | 44.20 | 44.95 | 43.80 | 44.25 | 44.25 | -0.67% | 60,002 |
| Dec 29, 2025 | 44.75 | 45.05 | 43.70 | 44.55 | 44.55 | 0.45% | 113,357 |
| Dec 24, 2025 | 44.45 | 45.70 | 44.05 | 44.35 | 44.35 | 0.80% | 68,324 |
| Dec 23, 2025 | 41.50 | 44.00 | 41.30 | 44.00 | 44.00 | 6.80% | 143,133 |
| Dec 22, 2025 | 41.30 | 41.80 | 40.80 | 41.20 | 41.20 | -0.36% | 87,275 |
| Dec 19, 2025 | 41.25 | 42.10 | 41.05 | 41.35 | 41.35 | 0.36% | 655,411 |
| Dec 18, 2025 | 41.00 | 42.25 | 41.00 | 41.20 | 41.20 | 1.10% | 144,207 |
| Dec 17, 2025 | 40.70 | 42.25 | 40.35 | 40.75 | 40.75 | 1.12% | 302,278 |
| Dec 16, 2025 | 41.00 | 41.65 | 40.30 | 40.30 | 40.30 | -2.77% | 142,268 |
| Dec 15, 2025 | 41.95 | 42.85 | 40.95 | 41.45 | 41.45 | -0.12% | 146,655 |
| Dec 12, 2025 | 43.40 | 43.65 | 41.30 | 41.50 | 41.50 | -4.16% | 144,227 |
| Dec 11, 2025 | 41.50 | 43.30 | 40.75 | 43.30 | 43.30 | 5.35% | 114,859 |
| Dec 10, 2025 | 40.40 | 41.35 | 40.40 | 41.10 | 41.10 | 1.73% | 119,244 |
| Dec 9, 2025 | 40.45 | 41.50 | 40.35 | 40.40 | 40.40 | 0.50% | 219,894 |
| Dec 8, 2025 | 41.00 | 41.70 | 40.20 | 40.20 | 40.20 | -1.83% | 233,275 |
| Dec 5, 2025 | 42.25 | 42.65 | 40.95 | 40.95 | 40.95 | -2.73% | 213,461 |
| Dec 4, 2025 | 42.20 | 43.20 | 42.00 | 42.10 | 42.10 | 0.12% | 122,656 |
| Dec 3, 2025 | 44.95 | 45.20 | 42.00 | 42.05 | 42.05 | -5.08% | 142,615 |
| Dec 2, 2025 | 43.85 | 44.40 | 43.45 | 44.30 | 44.30 | 1.61% | 90,699 |
| Dec 1, 2025 | 44.60 | 44.95 | 43.35 | 43.60 | 43.60 | -1.13% | 94,611 |
| Nov 28, 2025 | 43.95 | 44.65 | 43.30 | 44.10 | 44.10 | 0.57% | 101,148 |
| Nov 27, 2025 | 43.90 | 44.95 | 43.40 | 43.85 | 43.85 | 0.69% | 98,445 |
| Nov 26, 2025 | 44.85 | 44.85 | 43.40 | 43.55 | 43.55 | -0.57% | 168,750 |
| Nov 25, 2025 | 42.70 | 45.10 | 41.40 | 43.80 | 43.80 | 1.62% | 167,517 |
| Nov 24, 2025 | 43.50 | 44.10 | 42.15 | 43.10 | 43.10 | 1.41% | 3,766,298 |
| Nov 21, 2025 | 41.80 | 43.15 | 41.60 | 42.50 | 42.50 | 0.59% | 136,127 |
| Nov 20, 2025 | 42.80 | 43.15 | 41.85 | 42.25 | 42.25 | 0.36% | 129,504 |
| Nov 19, 2025 | 40.55 | 42.30 | 40.55 | 42.10 | 42.10 | 4.21% | 69,045 |
| Nov 18, 2025 | 41.00 | 41.50 | 40.00 | 40.40 | 40.40 | -2.18% | 122,993 |
| Nov 17, 2025 | 42.60 | 43.10 | 41.00 | 41.30 | 41.30 | -2.71% | 89,845 |
| Nov 14, 2025 | 44.65 | 45.20 | 42.45 | 42.45 | 42.45 | -6.08% | 123,461 |
| Nov 13, 2025 | 43.90 | 45.20 | 43.20 | 45.20 | 45.20 | 3.55% | 141,965 |
| Nov 12, 2025 | 42.30 | 43.65 | 42.20 | 43.65 | 43.65 | 3.56% | 126,851 |
| Nov 11, 2025 | 42.35 | 42.80 | 41.60 | 42.15 | 42.15 | 0.72% | 89,566 |
| Nov 10, 2025 | 42.00 | 43.30 | 41.55 | 41.85 | 41.85 | 1.58% | 108,388 |
| Nov 7, 2025 | 43.65 | 43.70 | 41.20 | 41.20 | 41.20 | -5.61% | 198,335 |
| Nov 6, 2025 | 45.15 | 45.20 | 42.05 | 43.65 | 43.65 | -5.42% | 239,198 |
| Nov 5, 2025 | 45.45 | 46.50 | 44.60 | 46.15 | 46.15 | 1.65% | 137,032 |
| Nov 4, 2025 | 43.85 | 45.55 | 43.50 | 45.40 | 45.40 | 3.65% | 106,987 |
| Nov 3, 2025 | 44.85 | 45.05 | 43.70 | 43.80 | 43.80 | -0.79% | 109,924 |
| Oct 31, 2025 | 43.25 | 44.65 | 42.95 | 44.15 | 44.15 | 2.08% | 164,189 |
| Oct 30, 2025 | 42.80 | 43.45 | 41.95 | 43.25 | 43.25 | 1.53% | 127,091 |
| Oct 29, 2025 | 41.65 | 42.75 | 40.95 | 42.60 | 42.60 | 2.28% | 91,542 |
| Oct 28, 2025 | 41.75 | 41.95 | 40.50 | 41.65 | 41.65 | 1.59% | 103,477 |
| Oct 27, 2025 | 43.20 | 43.40 | 41.00 | 41.00 | 41.00 | -2.26% | 239,287 |
| Oct 24, 2025 | 44.85 | 44.85 | 41.95 | 41.95 | 41.95 | -5.20% | 533,704 |
| Oct 23, 2025 | 43.75 | 44.30 | 43.25 | 44.25 | 44.25 | 1.14% | 117,044 |
| Oct 22, 2025 | 43.35 | 44.10 | 42.80 | 43.75 | 43.75 | 2.10% | 146,761 |
| Oct 21, 2025 | 41.15 | 43.15 | 41.00 | 42.85 | 42.85 | 5.02% | 103,116 |
| Oct 20, 2025 | 41.80 | 42.80 | 40.75 | 40.80 | 40.80 | -1.92% | 93,886 |
| Oct 17, 2025 | 42.30 | 43.10 | 40.70 | 41.60 | 41.60 | -1.42% | 215,421 |
| Oct 16, 2025 | 43.85 | 44.30 | 41.50 | 42.20 | 42.20 | -2.76% | 240,040 |