Metro Bank Holdings PLC (LON:MTRO)
London
· Delayed Price · Currency is GBP · Price in GBX 140.80
0.00 (0.00%)
Apr 29, 2026, 11:18 AM GMT
Metro Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 144.40 | 144.40 | 139.00 | 140.80 | 140.80 | 1.00% | 603,943 |
| Apr 27, 2026 | 133.40 | 140.40 | 133.40 | 139.40 | 139.40 | 1.31% | 643,346 |
| Apr 24, 2026 | 142.60 | 144.20 | 137.00 | 137.60 | 137.60 | -2.13% | 685,028 |
| Apr 23, 2026 | 150.40 | 150.40 | 138.00 | 140.60 | 140.60 | -2.23% | 1,216,437 |
| Apr 22, 2026 | 151.20 | 151.20 | 141.60 | 143.80 | 143.80 | -0.55% | 499,361 |
| Apr 21, 2026 | 143.40 | 146.80 | 142.40 | 144.60 | 144.60 | 0.84% | 574,127 |
| Apr 20, 2026 | 151.80 | 151.80 | 142.40 | 143.40 | 143.40 | -1.24% | 652,451 |
| Apr 17, 2026 | 141.80 | 147.20 | 140.00 | 145.20 | 145.20 | 2.54% | 1,104,944 |
| Apr 16, 2026 | 141.60 | 142.80 | 140.60 | 141.60 | 141.60 | - | 685,060 |
| Apr 15, 2026 | 142.40 | 145.00 | 141.00 | 141.60 | 141.60 | -0.84% | 3,165,080 |
| Apr 14, 2026 | 146.40 | 147.20 | 140.00 | 142.80 | 142.80 | 2.00% | 1,315,923 |
| Apr 13, 2026 | 137.00 | 140.20 | 135.00 | 140.00 | 140.00 | 1.60% | 2,055,538 |
| Apr 10, 2026 | 132.60 | 138.20 | 131.80 | 137.80 | 137.80 | 4.55% | 1,906,386 |
| Apr 9, 2026 | 132.60 | 132.60 | 127.10 | 131.80 | 131.80 | 2.17% | 1,595,457 |
| Apr 8, 2026 | 128.20 | 132.00 | 124.80 | 129.00 | 129.00 | 5.39% | 1,550,818 |
| Apr 7, 2026 | 125.00 | 125.00 | 118.00 | 122.40 | 122.40 | 0.33% | 1,213,610 |
| Apr 2, 2026 | 121.60 | 122.40 | 118.00 | 122.00 | 122.00 | -0.49% | 1,032,122 |
| Apr 1, 2026 | 118.00 | 122.60 | 118.00 | 122.60 | 122.60 | 4.07% | 1,376,490 |
| Mar 31, 2026 | 118.80 | 118.80 | 113.60 | 117.80 | 117.80 | 3.70% | 736,089 |
| Mar 30, 2026 | 118.60 | 118.60 | 112.00 | 113.60 | 113.60 | - | 837,347 |
| Mar 27, 2026 | 115.20 | 116.20 | 112.60 | 113.60 | 113.60 | -2.07% | 532,489 |
| Mar 26, 2026 | 116.60 | 117.20 | 114.40 | 116.00 | 116.00 | -1.19% | 749,499 |
| Mar 25, 2026 | 116.00 | 118.20 | 111.80 | 117.40 | 117.40 | 2.98% | 1,038,850 |
| Mar 24, 2026 | 111.00 | 117.00 | 108.00 | 114.00 | 114.00 | 1.24% | 511,659 |
| Mar 23, 2026 | 107.00 | 114.60 | 105.60 | 112.60 | 112.60 | 1.99% | 1,258,840 |
| Mar 20, 2026 | 113.00 | 114.47 | 108.80 | 110.40 | 110.40 | -1.43% | 3,039,164 |
| Mar 19, 2026 | 108.60 | 114.20 | 108.40 | 112.00 | 112.00 | -2.95% | 3,912,232 |
| Mar 18, 2026 | 113.80 | 116.60 | 113.40 | 115.40 | 115.40 | 1.94% | 869,200 |
| Mar 17, 2026 | 112.60 | 114.60 | 110.68 | 113.20 | 113.20 | 1.25% | 803,906 |
| Mar 16, 2026 | 110.80 | 114.00 | 109.20 | 111.80 | 111.80 | 0.90% | 563,802 |
| Mar 13, 2026 | 110.00 | 115.00 | 109.40 | 110.80 | 110.80 | -1.25% | 776,186 |
| Mar 12, 2026 | 116.00 | 116.00 | 110.20 | 112.20 | 112.20 | -2.43% | 772,583 |
| Mar 11, 2026 | 115.80 | 118.00 | 114.20 | 115.00 | 115.00 | -0.86% | 724,636 |
| Mar 10, 2026 | 114.80 | 117.20 | 113.00 | 116.00 | 116.00 | 3.57% | 2,409,080 |
| 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% | 1,884,006 |
| 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 | 123.20 | 127.00 | 127.00 | -1.85% | 399,007 |
| 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 | 130.68 | 125.00 | 127.00 | 127.00 | -1.55% | 407,668 |
| 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 | 137.40 | 137.40 | 130.00 | 132.60 | 132.60 | -0.75% | 784,430 |
| 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 | 128.11 | 129.80 | 129.80 | 1.25% | 953,817 |
| Jan 21, 2026 | 127.00 | 128.80 | 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 | 126.40 | 130.80 | 130.80 | 1.40% | 631,013 |
| Jan 15, 2026 | 132.00 | 132.00 | 128.11 | 129.00 | 129.00 | -0.31% | 783,548 |
| Jan 14, 2026 | 127.80 | 130.40 | 124.00 | 129.40 | 129.40 | 4.19% | 1,800,827 |
| 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 | 126.80 | 122.40 | 124.80 | 124.80 | -0.79% | 546,346 |
| 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 | 117.60 | 119.40 | 119.40 | -1.00% | 5,598,207 |
| 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% | 872,999 |
| Dec 29, 2025 | 121.00 | 121.00 | 119.00 | 119.60 | 119.60 | -1.16% | 771,545 |
| Dec 24, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.51% | 279,931 |
| 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 | 115.41 | 110.00 | 113.20 | 113.20 | 2.17% | 1,213,710 |
| Dec 4, 2025 | 110.40 | 111.60 | 108.40 | 110.80 | 110.80 | 0.54% | 536,748 |
| Dec 3, 2025 | 110.20 | 111.42 | 108.20 | 110.20 | 110.20 | - | 1,503,824 |