Metlen Energy & Metals PLC (LON:MTLN)
London
· Delayed Price · Currency is GBP · Price in EUR 34.70
+0.10 (0.29%)
Apr 28, 2026, 4:47 PM GMT
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.28 | 35.28 | 34.36 | 34.84 | - | 0.69% | 11,974 |
| Apr 27, 2026 | 34.80 | 35.20 | 34.32 | 34.60 | 34.60 | 0.64% | 214,669 |
| Apr 24, 2026 | 34.58 | 34.88 | 34.00 | 34.38 | 34.38 | 0.23% | 181,284 |
| Apr 23, 2026 | 34.22 | 34.66 | 33.58 | 34.30 | 34.30 | 1.42% | 242,394 |
| Apr 22, 2026 | 33.70 | 33.90 | 33.16 | 33.82 | 33.82 | 2.18% | 746,599 |
| Apr 21, 2026 | 33.96 | 34.48 | 33.10 | 33.10 | 33.10 | -1.78% | 214,605 |
| Apr 20, 2026 | 35.60 | 35.62 | 33.52 | 33.70 | 33.70 | -5.28% | 334,796 |
| Apr 17, 2026 | 36.20 | 36.50 | 35.48 | 35.58 | 35.58 | -0.61% | 285,925 |
| Apr 16, 2026 | 35.14 | 36.66 | 34.86 | 35.80 | 35.80 | 2.11% | 343,710 |
| Apr 15, 2026 | 35.28 | 35.28 | 34.44 | 35.06 | 35.06 | 0.34% | 154,784 |
| Apr 14, 2026 | 33.74 | 35.20 | 33.56 | 34.94 | 34.94 | 4.86% | 260,981 |
| Apr 13, 2026 | 33.04 | 33.32 | 31.80 | 33.32 | 33.32 | 3.22% | 338,269 |
| Apr 10, 2026 | 35.50 | 35.52 | 32.16 | 32.28 | 32.28 | -8.81% | 365,631 |
| Apr 9, 2026 | 36.50 | 36.96 | 34.90 | 35.40 | 35.40 | -0.56% | 436,063 |
| Apr 8, 2026 | 36.94 | 37.78 | 35.36 | 35.60 | 35.60 | 4.71% | 568,441 |
| Apr 7, 2026 | 33.56 | 34.10 | 33.20 | 34.00 | 34.00 | 1.80% | 215,933 |
| Apr 2, 2026 | 33.90 | 33.90 | 33.00 | 33.40 | 33.40 | -1.47% | 222,318 |
| Apr 1, 2026 | 32.60 | 34.95 | 32.45 | 33.90 | 33.90 | 1.50% | 370,466 |
| Mar 31, 2026 | 32.00 | 33.55 | 31.75 | 33.40 | 33.40 | 4.05% | 326,082 |
| Mar 30, 2026 | 31.55 | 32.85 | 31.20 | 32.10 | 32.10 | 1.10% | 223,282 |
| Mar 27, 2026 | 34.50 | 34.95 | 30.50 | 31.75 | 31.75 | -8.63% | 709,991 |
| Mar 26, 2026 | 34.75 | 35.10 | 34.05 | 34.75 | 34.75 | -0.29% | 140,509 |
| Mar 25, 2026 | 34.35 | 35.00 | 34.10 | 34.85 | 34.85 | 1.90% | 278,754 |
| Mar 24, 2026 | 34.85 | 35.40 | 34.15 | 34.20 | 34.20 | -2.01% | 392,008 |
| Mar 23, 2026 | 34.60 | 36.30 | 33.80 | 34.90 | 34.90 | -1.41% | 238,767 |
| Mar 20, 2026 | 34.65 | 35.75 | 34.30 | 35.40 | 35.40 | 3.21% | 726,909 |
| Mar 19, 2026 | 35.25 | 36.00 | 34.10 | 34.30 | 34.30 | -3.92% | 156,555 |
| Mar 18, 2026 | 37.30 | 37.55 | 34.44 | 35.70 | 35.70 | -4.29% | 196,523 |
| Mar 17, 2026 | 37.05 | 37.45 | 36.60 | 37.30 | 37.30 | 0.67% | 243,186 |
| Mar 16, 2026 | 37.70 | 37.85 | 37.00 | 37.05 | 37.05 | -1.72% | 122,863 |
| Mar 13, 2026 | 37.50 | 37.75 | 35.80 | 37.70 | 37.70 | 3.43% | 191,168 |
| Mar 12, 2026 | 35.85 | 36.75 | 35.70 | 36.45 | 36.45 | 0.41% | 85,065 |
| Mar 11, 2026 | 36.20 | 36.65 | 35.25 | 36.30 | 36.30 | - | 176,498 |
| Mar 10, 2026 | 36.30 | 36.75 | 35.73 | 36.30 | 36.30 | 1.97% | 194,900 |
| Mar 9, 2026 | 33.80 | 35.60 | 33.10 | 35.60 | 35.60 | 4.09% | 272,578 |
| 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% | 175,240 |
| Mar 4, 2026 | 34.00 | 36.10 | 33.05 | 36.10 | 36.10 | 7.44% | 258,202 |
| 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% | 313,083 |
| 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% | 259,934 |
| Feb 25, 2026 | 35.35 | 38.15 | 35.00 | 37.65 | 37.65 | 7.73% | 260,296 |
| Feb 24, 2026 | 35.15 | 35.40 | 34.45 | 34.95 | 34.95 | 1.30% | 170,336 |
| Feb 23, 2026 | 35.60 | 35.90 | 34.50 | 34.50 | 34.50 | -2.27% | 218,231 |
| 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% | 851,033 |
| Feb 12, 2026 | 34.75 | 36.75 | 34.70 | 34.70 | 34.70 | -0.14% | 269,358 |
| Feb 11, 2026 | 36.15 | 36.45 | 34.75 | 34.75 | 34.75 | -3.20% | 300,718 |
| 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% | 704,774 |
| Feb 6, 2026 | 44.35 | 45.00 | 35.80 | 35.80 | 35.80 | -20.27% | 1,577,304 |
| Feb 5, 2026 | 46.35 | 46.85 | 44.10 | 44.90 | 44.90 | -1.32% | 130,096 |
| Feb 4, 2026 | 44.70 | 45.90 | 44.60 | 45.50 | 45.50 | 2.48% | 223,467 |
| 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% | 246,497 |
| Jan 30, 2026 | 47.90 | 48.25 | 46.00 | 46.00 | 46.00 | -3.36% | 335,614 |
| Jan 29, 2026 | 47.30 | 48.00 | 46.60 | 47.60 | 47.60 | 2.70% | 453,175 |
| 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% | 148,872 |
| 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% | 113,432 |
| Jan 22, 2026 | 41.50 | 43.61 | 41.05 | 42.90 | 42.90 | 4.25% | 132,657 |
| Jan 21, 2026 | 42.65 | 43.00 | 41.15 | 41.15 | 41.15 | -0.48% | 430,988 |
| Jan 20, 2026 | 42.15 | 42.75 | 41.35 | 41.35 | 41.35 | -1.55% | 125,048 |
| 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% | 73,385 |
| Jan 14, 2026 | 43.80 | 44.45 | 42.95 | 44.05 | 44.05 | 2.20% | 157,073 |
| Jan 13, 2026 | 43.40 | 43.90 | 42.90 | 43.10 | 43.10 | - | 43,519 |
| Jan 12, 2026 | 43.90 | 43.90 | 42.65 | 43.10 | 43.10 | -0.92% | 75,386 |
| 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% | 52,776 |
| Dec 30, 2025 | 44.20 | 44.95 | 43.80 | 44.25 | 44.25 | -0.67% | 60,002 |
| Dec 29, 2025 | 44.75 | 45.05 | 43.65 | 44.55 | 44.55 | 0.45% | 113,360 |
| Dec 24, 2025 | 44.45 | 45.75 | 44.05 | 44.35 | 44.35 | 0.80% | 68,683 |
| Dec 23, 2025 | 41.50 | 44.00 | 41.30 | 44.00 | 44.00 | 6.80% | 143,133 |
| Dec 22, 2025 | 41.30 | 42.15 | 40.80 | 41.20 | 41.20 | -0.36% | 87,277 |
| 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% | 144,215 |
| Dec 17, 2025 | 40.70 | 42.25 | 40.35 | 40.75 | 40.75 | 1.12% | 302,344 |
| 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% | 151,599 |
| 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% | 115,189 |
| 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% | 142,616 |