Metir PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.275	0.275	0.275	0.275	0.275	0
2026-10-14	0.275	0.275	0.275	0.275	0.275	0
2026-10-13	0.275	0.275	0.275	0.275	0.275	0
2026-10-12	0.275	0.275	0.275	0.275	0.275	0
2026-10-09	0.275	0.275	0.275	0.275	0.275	0
2026-10-08	0.275	0.275	0.275	0.275	0.275	0
2026-10-07	0.275	0.275	0.275	0.275	0.275	0
2026-10-06	0.275	0.275	0.275	0.275	0.275	0
2026-10-05	0.275	0.300	0.250	0.275	0.275	4,406,098
2026-10-02	0.325	0.350	0.298	0.300	0.300	6,015,538
2026-10-01	0.325	0.350	0.300	0.325	0.325	576,160
2026-09-30	0.325	0.350	0.300	0.325	0.325	393,695
2026-09-29	0.325	0.450	0.300	0.356	0.356	24,616,468
2026-09-28	0.475	0.535	0.300	0.325	0.325	22,023,400
2026-09-25	0.650	0.700	0.618	0.650	0.650	3,331,158
2026-09-24	0.650	0.663	0.611	0.650	0.650	797,055
2026-09-23	0.675	0.700	0.611	0.650	0.650	528,993
2026-09-22	0.675	0.700	0.650	0.675	0.675	615,498
2026-09-21	0.675	0.700	0.650	0.675	0.675	594,210
2026-09-18	0.675	0.675	0.675	0.675	0.675	0
2026-09-17	0.675	0.685	0.650	0.675	0.675	536,489
2026-09-16	0.675	0.700	0.675	0.675	0.675	1,744,423
2026-09-15	0.700	0.700	0.700	0.700	0.700	805
2026-09-14	0.675	0.740	0.650	0.700	0.700	303,973
2026-09-11	0.700	0.700	0.655	0.675	0.675	111,428
2026-09-10	0.675	0.688	0.650	0.675	0.675	261,010
2026-09-09	0.675	0.700	0.650	0.675	0.675	6,832
2026-09-08	0.675	0.700	0.650	0.675	0.675	377,519
2026-09-07	0.675	0.700	0.675	0.675	0.675	201,440
2026-09-04	0.700	0.718	0.664	0.675	0.675	2,426,087
2026-09-03	0.700	0.750	0.650	0.700	0.700	116,401
2026-09-02	0.700	0.725	0.664	0.700	0.700	373,689
2026-09-01	0.675	0.740	0.663	0.700	0.700	4,449,799
2026-08-28	0.675	0.700	0.650	0.675	0.675	475,248
2026-08-27	0.675	0.700	0.675	0.675	0.675	500,782
2026-08-26	0.675	0.700	0.650	0.675	0.675	19,049
2026-08-25	0.700	0.750	0.620	0.675	0.675	1,382,659
2026-08-24	0.700	0.700	0.650	0.700	0.700	358,774
2026-08-21	0.700	0.750	0.660	0.700	0.700	2,924,028
2026-08-20	0.700	0.750	0.650	0.700	0.700	18,617
2026-08-19	0.700	0.750	0.650	0.700	0.700	612,401
2026-08-18	0.700	0.750	0.650	0.700	0.700	719,780
2026-08-17	0.700	0.750	0.700	0.700	0.700	1,000
2026-08-14	0.700	0.750	0.660	0.700	0.700	185,094
2026-08-13	0.700	0.750	0.650	0.700	0.700	508,948
2026-08-12	0.700	0.750	0.700	0.700	0.700	154,044
2026-08-11	0.700	0.700	0.650	0.700	0.700	109,200
2026-08-10	0.700	0.750	0.650	0.700	0.700	337,185
2026-08-07	0.700	0.760	0.660	0.700	0.700	1,479,372
2026-08-06	0.700	0.750	0.650	0.700	0.700	638,059
2026-08-05	0.775	0.800	0.660	0.700	0.700	4,687,460
2026-08-04	0.800	0.840	0.750	0.775	0.775	8,204,579
2026-08-03	0.700	0.750	0.700	0.750	0.750	10,212,365
2026-07-31	0.700	0.750	0.650	0.700	0.700	119,984
2026-07-30	0.700	0.750	0.700	0.700	0.700	8,783
2026-07-29	0.700	0.750	0.650	0.700	0.700	267,722
2026-07-28	0.700	0.750	0.650	0.700	0.700	35,316
2026-07-27	0.700	0.750	0.700	0.700	0.700	18,798
2026-07-24	0.700	0.750	0.650	0.700	0.700	3,663,085
2026-07-23	0.700	0.750	0.665	0.700	0.700	2,996,615

Page 1 of 18 · 1,024 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.