Metro Bank Holdings PLC (LON:MTRO)
London
· Delayed Price · Currency is GBP · Price in GBX 112.00
-5.20 (-4.44%)
At close: Mar 9, 2026
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 115.40 | 115.40 | 110.20 | 112.00 | 112.00 | -4.44% | 1,508,052 |
| Mar 6, 2026 | 113.80 | 118.20 | 113.60 | 117.20 | 117.20 | 2.09% | 1,884,007 |
| Mar 5, 2026 | 112.00 | 116.20 | 110.20 | 114.80 | 114.80 | 2.50% | 1,880,142 |
| Mar 4, 2026 | 111.20 | 124.80 | 110.20 | 112.00 | 112.00 | -1.93% | 3,848,061 |
| Mar 3, 2026 | 126.00 | 126.00 | 114.20 | 114.20 | 114.20 | -5.62% | 1,068,286 |
| Mar 2, 2026 | 116.60 | 123.00 | 116.00 | 121.00 | 121.00 | -2.73% | 1,286,027 |
| Feb 27, 2026 | 123.80 | 130.80 | 122.00 | 124.40 | 124.40 | -1.11% | 918,059 |
| Feb 26, 2026 | 132.00 | 132.00 | 125.60 | 125.80 | 125.80 | -1.56% | 336,700 |
| Feb 25, 2026 | 123.60 | 130.20 | 123.00 | 127.80 | 127.80 | 0.47% | 345,288 |
| Feb 24, 2026 | 122.00 | 127.60 | 122.00 | 127.20 | 127.20 | 0.16% | 693,572 |
| Feb 23, 2026 | 129.00 | 129.00 | 125.60 | 127.00 | 127.00 | -1.85% | 399,011 |
| Feb 20, 2026 | 132.60 | 132.60 | 127.00 | 129.40 | 129.40 | -0.31% | 321,613 |
| Feb 19, 2026 | 130.40 | 132.40 | 128.71 | 129.80 | 129.80 | -1.52% | 305,445 |
| Feb 18, 2026 | 132.60 | 132.60 | 129.00 | 131.80 | 131.80 | 1.85% | 392,806 |
| Feb 17, 2026 | 132.60 | 132.60 | 125.00 | 129.40 | 129.40 | 2.21% | 302,746 |
| Feb 16, 2026 | 127.80 | 132.40 | 126.00 | 126.60 | 126.60 | -0.78% | 198,350 |
| Feb 13, 2026 | 128.40 | 128.40 | 124.52 | 127.60 | 127.60 | 0.47% | 408,148 |
| Feb 12, 2026 | 125.00 | 130.60 | 125.00 | 127.00 | 127.00 | -1.55% | 407,671 |
| Feb 11, 2026 | 135.80 | 135.80 | 128.80 | 129.00 | 129.00 | -2.12% | 379,713 |
| Feb 10, 2026 | 135.40 | 135.40 | 128.20 | 131.80 | 131.80 | 1.70% | 391,236 |
| Feb 9, 2026 | 130.80 | 132.40 | 125.60 | 129.60 | 129.60 | -0.31% | 1,563,087 |
| Feb 6, 2026 | 123.20 | 132.92 | 123.20 | 130.00 | 130.00 | 1.25% | 710,634 |
| Feb 5, 2026 | 140.00 | 140.00 | 128.40 | 128.40 | 128.40 | -3.75% | 945,344 |
| Feb 4, 2026 | 134.80 | 136.20 | 131.40 | 133.40 | 133.40 | -1.33% | 890,636 |
| Feb 3, 2026 | 134.60 | 136.39 | 133.80 | 135.20 | 135.20 | 0.60% | 696,920 |
| Feb 2, 2026 | 132.80 | 135.51 | 128.40 | 134.40 | 134.40 | 0.90% | 429,983 |
| Jan 30, 2026 | 134.80 | 136.20 | 132.20 | 133.20 | 133.20 | 0.45% | 631,468 |
| Jan 29, 2026 | 134.81 | 137.40 | 131.40 | 132.60 | 132.60 | -0.75% | 784,434 |
| Jan 28, 2026 | 134.40 | 138.80 | 132.24 | 133.60 | 133.60 | -0.74% | 792,585 |
| Jan 27, 2026 | 131.40 | 134.60 | 127.60 | 134.60 | 134.60 | 3.54% | 1,017,782 |
| Jan 26, 2026 | 121.00 | 131.60 | 121.00 | 130.00 | 130.00 | - | 518,455 |
| Jan 23, 2026 | 130.40 | 132.82 | 128.40 | 130.00 | 130.00 | 0.15% | 646,116 |
| Jan 22, 2026 | 129.00 | 131.20 | 128.20 | 129.80 | 129.80 | 1.25% | 953,818 |
| Jan 21, 2026 | 127.00 | 128.20 | 123.60 | 128.20 | 128.20 | -0.16% | 670,527 |
| Jan 20, 2026 | 126.80 | 130.00 | 126.80 | 128.40 | 128.40 | -0.16% | 632,409 |
| Jan 19, 2026 | 130.80 | 131.00 | 126.82 | 128.60 | 128.60 | -1.68% | 756,389 |
| Jan 16, 2026 | 128.60 | 131.00 | 127.60 | 130.80 | 130.80 | 1.40% | 631,014 |
| Jan 15, 2026 | 132.00 | 132.00 | 128.20 | 129.00 | 129.00 | -0.31% | 783,514 |
| Jan 14, 2026 | 127.80 | 130.40 | 124.00 | 129.40 | 129.40 | 4.19% | 1,800,829 |
| Jan 13, 2026 | 122.00 | 126.00 | 122.00 | 124.20 | 124.20 | -0.64% | 694,982 |
| Jan 12, 2026 | 121.80 | 127.80 | 121.80 | 125.00 | 125.00 | 0.32% | 493,214 |
| Jan 9, 2026 | 122.40 | 126.40 | 122.40 | 124.60 | 124.60 | -0.16% | 460,159 |
| Jan 8, 2026 | 122.40 | 125.40 | 122.40 | 124.80 | 124.80 | -0.79% | 546,348 |
| Jan 7, 2026 | 120.00 | 126.00 | 120.00 | 125.80 | 125.80 | 0.32% | 690,195 |
| Jan 6, 2026 | 126.00 | 126.00 | 120.20 | 125.40 | 125.40 | 2.12% | 1,853,035 |
| Jan 5, 2026 | 121.00 | 122.80 | 118.90 | 122.80 | 122.80 | 2.85% | 2,815,409 |
| Jan 2, 2026 | 123.60 | 123.60 | 117.80 | 119.40 | 119.40 | -1.00% | 590,598 |
| Dec 31, 2025 | 123.60 | 123.60 | 118.80 | 120.60 | 120.60 | -0.66% | 121,816 |
| Dec 30, 2025 | 121.00 | 122.20 | 119.40 | 121.40 | 121.40 | 1.51% | 871,999 |
| Dec 29, 2025 | 121.00 | 121.00 | 119.00 | 119.60 | 119.60 | -1.16% | 771,547 |
| Dec 24, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.51% | 279,930 |
| Dec 23, 2025 | 120.40 | 121.00 | 118.60 | 119.20 | 119.20 | -1.00% | 1,129,789 |
| Dec 22, 2025 | 118.00 | 120.40 | 115.20 | 120.40 | 120.40 | 2.91% | 714,921 |
| Dec 19, 2025 | 114.60 | 120.80 | 114.60 | 117.00 | 117.00 | -0.34% | 1,428,222 |
| Dec 18, 2025 | 117.20 | 118.40 | 113.40 | 117.40 | 117.40 | 1.73% | 557,819 |
| Dec 17, 2025 | 112.00 | 118.40 | 112.00 | 115.40 | 115.40 | 1.58% | 1,708,129 |
| Dec 16, 2025 | 117.20 | 117.20 | 112.20 | 113.60 | 113.60 | -0.70% | 901,188 |
| Dec 15, 2025 | 112.00 | 116.60 | 112.00 | 114.40 | 114.40 | -0.52% | 1,018,531 |
| Dec 12, 2025 | 117.20 | 118.00 | 114.20 | 115.00 | 115.00 | -0.35% | 565,232 |
| Dec 11, 2025 | 115.00 | 116.80 | 113.40 | 115.40 | 115.40 | -0.69% | 782,964 |
| Dec 10, 2025 | 114.40 | 116.20 | 111.80 | 116.20 | 116.20 | 2.11% | 773,906 |
| Dec 9, 2025 | 112.60 | 115.00 | 112.40 | 113.80 | 113.80 | -0.18% | 2,631,123 |
| Dec 8, 2025 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.71% | 628,667 |
| Dec 5, 2025 | 110.00 | 115.40 | 110.00 | 113.20 | 113.20 | 2.17% | 1,213,708 |
| Dec 4, 2025 | 111.60 | 111.20 | 109.40 | 110.80 | 110.80 | 0.54% | 536,749 |
| Dec 3, 2025 | 110.20 | 111.42 | 108.20 | 110.20 | 110.20 | - | 1,503,824 |
| Dec 2, 2025 | 107.00 | 110.40 | 105.60 | 110.20 | 110.20 | 2.61% | 7,084,218 |
| Dec 1, 2025 | 109.00 | 109.00 | 104.60 | 107.40 | 107.40 | 1.32% | 1,742,744 |
| Nov 28, 2025 | 105.80 | 107.20 | 105.20 | 106.00 | 106.00 | -0.56% | 1,415,229 |
| Nov 27, 2025 | 106.00 | 107.57 | 103.80 | 106.60 | 106.60 | 1.33% | 2,576,843 |
| Nov 26, 2025 | 99.00 | 106.00 | 98.95 | 105.20 | 105.20 | 5.20% | 1,222,442 |
| Nov 25, 2025 | 102.80 | 102.80 | 98.30 | 100.00 | 100.00 | -2.72% | 1,574,641 |
| Nov 24, 2025 | 98.70 | 104.00 | 98.70 | 102.80 | 102.80 | 0.59% | 799,909 |
| Nov 21, 2025 | 101.40 | 103.40 | 100.40 | 102.20 | 102.20 | -1.92% | 655,358 |
| Nov 20, 2025 | 108.60 | 108.60 | 102.85 | 104.20 | 104.20 | 0.58% | 756,073 |
| Nov 19, 2025 | 102.00 | 105.40 | 102.00 | 103.60 | 103.60 | -1.71% | 398,554 |
| Nov 18, 2025 | 106.60 | 107.60 | 103.20 | 105.40 | 105.40 | -2.23% | 690,092 |
| Nov 17, 2025 | 105.80 | 107.80 | 105.20 | 107.80 | 107.80 | 1.13% | 577,100 |
| Nov 14, 2025 | 112.80 | 112.80 | 106.00 | 106.60 | 106.60 | -2.74% | 1,256,383 |
| Nov 13, 2025 | 107.00 | 116.00 | 107.00 | 109.60 | 109.60 | -1.08% | 779,103 |
| Nov 12, 2025 | 116.00 | 116.00 | 110.80 | 110.80 | 110.80 | -1.25% | 425,930 |
| Nov 11, 2025 | 112.60 | 114.00 | 111.40 | 112.20 | 112.20 | 0.36% | 1,048,096 |
| Nov 10, 2025 | 111.20 | 114.60 | 110.75 | 111.80 | 111.80 | 0.72% | 1,506,445 |
| Nov 7, 2025 | 117.60 | 117.60 | 110.00 | 111.00 | 111.00 | -2.12% | 1,051,012 |
| Nov 6, 2025 | 115.80 | 118.40 | 112.11 | 113.40 | 113.40 | -3.90% | 1,557,292 |
| Nov 5, 2025 | 114.40 | 119.40 | 109.80 | 118.00 | 118.00 | 8.26% | 3,123,008 |
| Nov 4, 2025 | 113.60 | 117.40 | 108.60 | 109.00 | 109.00 | -5.55% | 1,994,024 |
| Nov 3, 2025 | 119.20 | 119.20 | 115.40 | 115.40 | 115.40 | -1.37% | 1,005,333 |
| Oct 31, 2025 | 116.00 | 117.60 | 115.20 | 117.00 | 117.00 | 0.34% | 340,877 |
| Oct 30, 2025 | 114.80 | 119.60 | 113.60 | 116.60 | 116.60 | -1.69% | 921,736 |
| Oct 29, 2025 | 116.40 | 119.20 | 116.20 | 118.60 | 118.60 | 2.24% | 654,814 |
| Oct 28, 2025 | 109.40 | 116.80 | 109.40 | 116.00 | 116.00 | 0.52% | 735,665 |
| Oct 27, 2025 | 113.80 | 116.52 | 113.20 | 115.40 | 115.40 | 1.58% | 832,542 |
| Oct 24, 2025 | 112.20 | 113.60 | 110.40 | 113.60 | 113.60 | 1.43% | 433,827 |
| Oct 23, 2025 | 113.40 | 113.80 | 111.20 | 112.00 | 112.00 | -0.18% | 433,691 |
| Oct 22, 2025 | 107.00 | 113.40 | 107.00 | 112.20 | 112.20 | 1.26% | 819,327 |
| Oct 21, 2025 | 111.80 | 111.80 | 109.60 | 110.80 | 110.80 | -0.72% | 491,793 |
| Oct 20, 2025 | 111.00 | 112.40 | 109.40 | 111.60 | 111.60 | 1.45% | 373,675 |
| Oct 17, 2025 | 113.00 | 117.80 | 109.50 | 110.00 | 110.00 | -4.51% | 1,590,879 |
| Oct 16, 2025 | 113.00 | 116.40 | 113.00 | 115.20 | 115.20 | -0.17% | 561,108 |