Metro Bank

MTRO
🏛️ uk →
121.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 39.15 39.15 36.70 37.00 0.8M
2023-12-28 37.45 38.85 35.75 37.50 0.7M
2023-12-27 35.05 36.57 34.25 36.20 1.2M
2023-12-22 34.80 36.65 34.80 34.80 0.5M
2023-12-21 35.10 36.15 33.10 35.00 0.7M
2023-12-20 36.56 37.45 35.00 35.00 1.0M
2023-12-19 37.55 37.55 35.10 35.50 0.8M
2023-12-18 36.19 37.65 35.55 36.20 1.0M
2023-12-15 35.24 37.05 35.20 36.40 2.7M
2023-12-14 35.00 36.40 34.90 35.65 1.1M
2023-12-13 36.25 37.00 35.00 35.60 0.9M
2023-12-12 37.15 37.15 36.05 36.40 0.6M
2023-12-11 38.19 39.00 35.90 36.65 1.3M
2023-12-08 38.95 39.53 37.05 37.30 1.4M
2023-12-07 39.00 39.45 37.65 38.00 0.4M
2023-12-06 38.80 40.00 38.25 38.40 0.4M
2023-12-05 39.50 41.00 36.00 38.20 0.3M
2023-12-04 39.70 40.85 37.75 38.85 0.9M
2023-12-01 39.98 39.98 38.35 39.25 1.9M
2023-11-30 39.91 42.20 38.90 39.50 6.0M
2023-11-29 39.61 40.25 37.90 38.60 0.9M
2023-11-28 41.50 42.95 37.95 39.45 1.7M
2023-11-27 38.75 43.95 37.99 40.85 3.6M
2023-11-24 41.60 41.60 37.95 38.95 0.4M
2023-11-23 40.00 40.30 38.25 38.35 0.1M
2023-11-22 39.56 40.90 38.05 39.00 0.7M
2023-11-21 37.00 39.45 37.00 38.90 0.9M
2023-11-20 40.40 41.95 37.35 39.00 1.6M
2023-11-17 40.00 42.10 39.40 40.40 1.7M
2023-11-16 42.50 42.95 40.00 40.15 0.5M
2023-11-15 40.32 42.95 39.80 42.30 1.3M
2023-11-14 40.95 42.35 39.55 41.00 0.9M
2023-11-13 40.29 42.85 40.00 41.00 0.8M
2023-11-10 42.78 43.70 39.70 41.00 1.3M
2023-11-09 41.44 45.56 40.55 43.00 1.0M
2023-11-08 42.95 43.85 40.55 42.70 0.3M
2023-11-07 40.00 44.40 40.00 43.00 1.4M
2023-11-06 40.43 42.95 36.00 42.55 1.2M
2023-11-03 40.94 41.50 36.00 40.60 11.9M
2023-11-02 41.90 43.09 40.75 40.85 1.6M
2023-11-01 42.50 44.00 41.00 41.70 0.7M
2023-10-31 43.16 43.45 41.00 43.00 0.4M
2023-10-30 42.40 45.60 41.20 41.95 0.6M
2023-10-27 44.65 47.30 41.02 42.05 0.9M
2023-10-26 43.50 44.40 39.25 42.00 1.1M
2023-10-25 42.30 44.55 40.20 43.80 0.7M
2023-10-24 45.00 47.20 42.15 44.00 1.2M
2023-10-23 45.00 47.45 42.05 46.00 0.6M
2023-10-20 46.40 47.00 44.00 44.00 0.9M
2023-10-19 48.00 48.05 44.20 46.35 1.4M
2023-10-18 44.02 47.95 42.90 47.00 2.1M
2023-10-17 44.70 47.15 42.25 44.75 0.8M
2023-10-16 46.42 48.15 38.00 45.00 3.4M
2023-10-13 47.95 48.80 45.00 45.00 2.1M
2023-10-12 49.46 51.70 46.45 47.00 1.7M
2023-10-11 50.00 51.90 48.55 50.00 3.1M
2023-10-10 49.70 56.90 48.30 49.85 7.4M
2023-10-09 53.00 59.50 45.50 50.20 17.9M
2023-10-06 38.35 52.00 36.15 45.25 18.5M
2023-10-05 50.00 50.00 34.00 37.50 23.3M
2023-10-04 51.00 52.30 47.88 50.50 1.7M
2023-10-03 55.10 56.00 51.30 52.20 1.4M
2023-10-02 58.25 61.40 55.10 55.70 2.9M
2023-09-29 58.70 61.40 57.40 58.40 3.1M
2023-09-28 60.39 62.80 58.00 58.70 1.8M
2023-09-27 60.90 66.60 59.77 60.00 2.6M
2023-09-26 58.00 64.50 57.75 60.80 4.0M
2023-09-25 62.00 63.50 57.85 58.50 2.6M
2023-09-22 64.50 67.60 62.50 62.50 2.6M
2023-09-21 68.00 68.60 64.10 65.00 1.8M
2023-09-20 70.00 70.76 67.70 68.00 2.5M
2023-09-19 71.50 72.40 70.18 70.30 1.0M
2023-09-18 74.00 75.50 71.00 71.50 2.1M
2023-09-15 78.30 80.61 75.00 75.00 2.0M
2023-09-14 82.00 85.00 77.00 78.30 1.0M
2023-09-13 83.99 86.70 77.90 80.00 2.2M
2023-09-12 97.40 97.40 80.10 80.30 3.4M
2023-09-11 101.00 103.80 99.30 101.40 0.3M
2023-09-08 98.00 103.00 95.10 102.00 0.2M
2023-09-07 102.80 102.80 95.10 99.50 0.3M
2023-09-06 101.89 102.80 97.40 100.80 0.1M
2023-09-05 98.77 103.00 97.10 100.60 0.2M
2023-09-04 105.00 106.20 96.50 99.30 1.1M
2023-09-01 103.34 106.19 102.20 102.80 0.1M
2023-08-31 103.55 106.85 101.38 103.80 0.2M
2023-08-30 103.83 107.80 102.72 103.00 0.1M
2023-08-29 103.52 106.00 101.06 103.60 0.2M
2023-08-25 107.20 107.40 100.80 103.60 0.1M
2023-08-24 102.90 107.80 102.25 104.20 0.0M
2023-08-23 106.00 110.60 103.00 103.60 0.3M
2023-08-22 108.00 110.00 105.00 108.60 0.7M
2023-08-21 102.20 106.91 101.40 105.00 0.1M
2023-08-18 103.07 105.80 102.20 104.00 0.1M
2023-08-17 101.00 108.80 101.00 103.00 0.2M
2023-08-16 102.64 104.80 101.20 103.20 0.1M
2023-08-15 104.20 108.80 102.78 102.80 0.1M
2023-08-14 109.00 109.00 105.00 105.20 0.1M
2023-08-11 109.80 109.80 104.20 106.80 0.2M
2023-08-10 107.21 112.80 105.20 108.40 0.1M
2023-08-09 110.03 110.80 105.20 110.00 0.6M
2023-08-08 107.18 112.40 105.20 110.00 0.2M
2023-08-07 109.79 111.80 105.20 108.20 0.1M
2023-08-04 118.00 118.00 109.40 110.40 0.2M
2023-08-03 112.21 114.79 110.20 112.40 0.2M
2023-08-02 116.65 117.52 111.40 112.20 0.1M
2023-08-01 120.00 123.00 113.20 115.40 0.3M
2023-07-31 117.03 120.00 112.00 118.20 0.3M
2023-07-28 112.63 117.80 110.20 117.20 0.3M
2023-07-27 116.35 119.80 111.40 115.00 0.3M
2023-07-26 115.20 119.50 115.20 117.00 0.1M
2023-07-25 111.20 119.18 111.20 118.00 0.2M
2023-07-24 117.38 119.40 115.05 117.00 0.4M
2023-07-21 119.80 120.00 117.60 119.40 0.1M
2023-07-20 117.12 120.00 116.20 119.40 0.7M
2023-07-19 118.36 120.00 116.92 119.00 0.2M
2023-07-18 119.80 119.80 116.20 118.00 0.2M
2023-07-17 124.00 124.00 116.20 116.40 0.2M
2023-07-14 125.00 125.00 120.00 120.40 0.3M
2023-07-13 119.20 125.00 119.20 124.40 0.1M
2023-07-12 120.20 122.60 120.20 122.20 0.3M
2023-07-11 121.80 123.00 120.60 120.60 0.2M
2023-07-10 120.40 122.80 120.20 122.40 0.2M
2023-07-07 123.80 123.80 120.49 122.20 0.1M
2023-07-06 124.00 124.00 120.80 121.60 0.1M
2023-07-05 119.00 124.00 117.20 124.00 0.5M
2023-07-04 117.00 122.50 117.00 122.00 0.2M
2023-07-03 118.70 122.00 117.00 120.00 0.5M
2023-06-30 117.00 120.00 111.50 119.00 0.3M
2023-06-29 111.00 117.05 111.00 116.00 0.1M
2023-06-28 110.50 117.00 110.50 115.50 0.2M
2023-06-27 110.50 115.00 110.50 112.00 0.1M
2023-06-26 109.50 114.50 108.84 112.00 0.2M
2023-06-23 111.00 114.50 110.50 112.50 0.2M
2023-06-22 110.50 113.00 109.00 113.00 0.2M
2023-06-21 115.93 118.50 113.00 113.00 0.2M
2023-06-20 120.00 120.00 115.05 119.00 0.4M
2023-06-19 122.50 123.14 117.00 119.50 0.3M
2023-06-16 125.00 125.00 118.00 122.50 0.6M
2023-06-15 121.50 128.00 117.50 125.50 1.3M
2023-06-14 115.00 123.33 115.00 119.50 0.7M
2023-06-13 108.00 119.00 107.30 117.50 1.3M
2023-06-12 103.50 108.50 103.50 108.00 0.4M
2023-06-09 101.73 104.50 100.77 103.50 0.2M
2023-06-08 102.00 102.87 100.75 102.00 0.2M
2023-06-07 102.00 103.50 101.00 102.00 0.2M
2023-06-06 103.00 104.50 100.50 102.00 0.1M
2023-06-05 101.36 104.50 101.36 103.50 0.1M
2023-06-02 101.00 104.50 99.80 104.00 0.2M
2023-06-01 101.93 102.00 97.20 101.00 0.1M
2023-05-31 102.00 102.00 99.00 100.50 0.4M
2023-05-30 102.00 103.00 100.00 102.00 0.3M
2023-05-26 108.12 111.00 101.00 103.00 0.9M
2023-05-25 104.36 113.07 101.34 108.00 1.2M
2023-05-24 101.13 105.00 100.00 105.00 0.5M
2023-05-23 103.40 105.94 101.00 103.04 0.4M
2023-05-22 108.01 109.00 102.00 104.36 0.4M
2023-05-19 102.63 107.20 100.00 104.00 0.7M
2023-05-18 90.00 107.76 90.00 103.00 1.6M
2023-05-17 92.89 94.40 92.00 92.70 0.2M
2023-05-16 94.29 94.50 92.10 93.00 0.1M
2023-05-15 95.62 97.50 92.00 94.00 0.5M
2023-05-12 95.00 97.90 94.90 94.90 0.2M
2023-05-11 97.85 98.40 95.58 96.40 0.4M
2023-05-10 102.35 104.40 96.74 97.30 0.1M
2023-05-09 99.50 101.80 95.10 98.30 0.2M
2023-05-05 96.73 101.40 96.73 99.10 0.2M
2023-05-04 101.76 103.40 97.00 98.80 0.7M
2023-05-03 100.90 102.80 97.10 101.40 6.1M
2023-05-02 102.83 104.40 97.10 97.40 0.8M
2023-04-28 104.80 104.80 101.20 102.00 0.3M
2023-04-27 100.52 104.00 100.52 101.60 0.2M
2023-04-26 98.36 103.20 98.10 103.20 2.5M
2023-04-25 102.04 104.80 98.00 100.40 0.5M
2023-04-24 99.82 104.80 99.82 102.60 0.4M
2023-04-21 100.00 105.00 100.00 104.40 4.8M
2023-04-20 102.10 104.20 100.20 101.80 1.1M
2023-04-19 102.37 104.20 98.30 100.20 0.2M
2023-04-18 98.34 104.40 98.10 101.00 0.3M
2023-04-17 97.00 101.20 97.00 99.20 0.2M
2023-04-14 97.00 101.20 96.80 99.00 0.5M
2023-04-13 101.40 101.40 98.60 99.00 0.3M
2023-04-12 103.86 103.86 98.20 101.00 0.6M
2023-04-11 101.00 104.20 99.00 102.00 0.8M
2023-04-06 99.51 103.20 97.55 103.00 0.3M
2023-04-05 102.00 102.20 97.60 98.80 0.7M
2023-04-04 105.40 107.60 100.40 101.00 0.5M
2023-04-03 106.40 107.82 105.00 105.80 0.3M
2023-03-31 100.00 107.80 100.00 106.20 0.6M
2023-03-30 105.00 106.20 102.25 104.00 0.3M
2023-03-29 96.40 105.00 95.60 103.60 1.7M
2023-03-28 106.40 106.40 99.52 100.00 0.8M
2023-03-27 105.00 110.20 103.40 103.80 0.2M
2023-03-24 109.37 109.80 101.30 106.00 0.7M
2023-03-23 106.40 109.00 104.40 109.00 0.5M
2023-03-22 110.60 114.40 107.00 107.00 0.3M
2023-03-21 110.45 114.80 109.00 110.60 0.2M
2023-03-20 110.40 115.40 105.20 109.80 0.8M
2023-03-17 117.80 121.00 112.00 113.00 0.4M
2023-03-16 116.00 120.00 111.81 117.80 0.4M
2023-03-15 119.00 122.98 110.40 115.00 0.8M
2023-03-14 118.00 124.80 113.51 122.40 0.8M
2023-03-13 118.60 126.80 108.93 115.00 1.6M
2023-03-10 121.39 124.40 118.00 120.20 1.2M
2023-03-09 125.00 132.00 123.49 124.40 0.6M
2023-03-08 130.44 132.42 127.60 129.20 0.3M
2023-03-07 136.60 145.80 129.40 131.40 0.7M
2023-03-06 140.00 146.00 137.64 138.40 0.3M
2023-03-03 148.00 148.00 140.20 142.00 0.2M
2023-03-02 157.80 157.80 141.20 144.00 0.8M
2023-03-01 153.99 154.80 146.80 150.00 0.6M
2023-02-28 147.52 152.20 145.60 149.20 0.4M
2023-02-27 142.32 147.60 139.40 147.00 0.4M
2023-02-24 142.34 142.98 138.88 142.60 0.4M
2023-02-23 142.80 145.00 141.28 142.80 0.2M
2023-02-22 149.00 149.80 140.16 142.00 0.6M
2023-02-21 149.57 154.80 146.40 148.00 0.2M
2023-02-20 146.00 154.00 146.00 150.20 0.2M
2023-02-17 148.40 152.80 148.40 148.60 0.3M
2023-02-16 155.00 155.60 146.40 150.20 0.5M
2023-02-15 153.40 154.00 149.20 152.20 0.7M
2023-02-14 147.60 154.20 145.60 153.20 0.8M
2023-02-13 145.00 148.80 139.25 146.40 1.6M
2023-02-10 137.80 144.80 137.80 141.80 0.7M
2023-02-09 143.18 143.18 139.00 141.40 0.3M
2023-02-08 138.24 142.80 136.20 141.80 0.4M
2023-02-07 135.83 139.80 133.50 138.00 0.3M
2023-02-06 129.20 137.00 129.06 137.00 0.3M
2023-02-03 130.00 136.80 129.80 132.60 0.2M
2023-02-02 139.80 139.80 130.20 133.20 0.5M
2023-02-01 140.40 140.40 135.00 138.80 0.1M
2023-01-31 138.00 142.60 134.08 138.40 0.5M
2023-01-30 139.60 142.00 130.20 141.40 0.3M
2023-01-27 138.20 141.20 135.60 138.00 0.6M
2023-01-26 138.00 141.80 131.00 139.00 0.6M
2023-01-25 134.00 135.39 125.20 134.00 0.8M
2023-01-24 125.00 133.20 125.00 130.20 0.6M
2023-01-23 128.08 133.00 125.00 129.60 0.5M
2023-01-20 126.80 128.31 124.45 126.40 0.3M
2023-01-19 127.48 128.00 124.80 125.40 0.2M
2023-01-18 130.00 130.00 125.20 125.20 0.6M
2023-01-17 131.72 131.72 126.20 128.00 0.3M
2023-01-16 129.00 131.00 126.20 129.40 0.6M
2023-01-13 126.60 129.00 126.34 128.20 0.5M
2023-01-12 125.00 127.80 125.00 126.80 0.4M
2023-01-11 124.00 124.80 120.40 124.40 0.6M
2023-01-10 122.68 125.00 118.20 121.80 0.2M
2023-01-09 119.00 124.00 116.80 123.60 0.4M
2023-01-06 115.00 123.80 115.00 118.00 0.3M
2023-01-05 119.60 122.60 115.57 116.40 0.4M
2023-01-04 128.60 129.00 119.80 120.80 0.5M
2023-01-03 121.00 128.18 121.00 126.20 1.0M