Metir PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 1.225 | 1.225 | 1.200 | 1.225 | 1.225 | 48 |
| 2024-03-28 | 1.229 | 1.229 | 1.200 | 1.225 | 1.225 | 1,015,733 |
| 2024-03-27 | 1.232 | 1.232 | 1.200 | 1.225 | 1.225 | 765,098 |
| 2024-03-26 | 1.250 | 1.250 | 1.200 | 1.225 | 1.225 | 62,716 |
| 2024-03-25 | 1.300 | 1.350 | 1.225 | 1.225 | 1.225 | 576 |
| 2024-03-22 | 1.300 | 1.300 | 1.248 | 1.300 | 1.300 | 141,002 |
| 2024-03-21 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 59 |
| 2024-03-20 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 1,147 |
| 2024-03-19 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 10,485 |
| 2024-03-18 | 1.300 | 1.300 | 1.248 | 1.300 | 1.300 | 10,999 |
| 2024-03-15 | 1.300 | 1.300 | 1.225 | 1.300 | 1.300 | 335,281 |
| 2024-03-14 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 2,170 |
| 2024-03-13 | 1.275 | 1.300 | 1.248 | 1.300 | 1.300 | 718,026 |
| 2024-03-12 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 500 |
| 2024-03-11 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 504 |
| 2024-03-08 | 1.275 | 1.275 | 1.249 | 1.275 | 1.275 | 437,907 |
| 2024-03-07 | 1.275 | 1.275 | 1.249 | 1.275 | 1.275 | 474,710 |
| 2024-03-06 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 24,200 |
| 2024-03-05 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 1,040 |
| 2024-03-04 | 1.300 | 1.350 | 1.250 | 1.275 | 1.275 | 35,451 |
| 2024-03-01 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 26,411 |
| 2024-02-29 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 7,525 |
| 2024-02-28 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 5,337 |
| 2024-02-27 | 1.275 | 1.350 | 1.250 | 1.300 | 1.300 | 112,340 |
| 2024-02-26 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 364 |
| 2024-02-23 | 1.300 | 1.300 | 1.250 | 1.275 | 1.275 | 303,161 |
| 2024-02-22 | 1.325 | 1.325 | 1.300 | 1.325 | 1.325 | 52,102 |
| 2024-02-21 | 1.325 | 1.325 | 1.300 | 1.325 | 1.325 | 3,562 |
| 2024-02-20 | 1.350 | 1.350 | 1.300 | 1.325 | 1.325 | 189,709 |
| 2024-02-19 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 128,097 |
| 2024-02-16 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 944,969 |
| 2024-02-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-02-14 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 238 |
| 2024-02-13 | 1.350 | 1.350 | 1.348 | 1.350 | 1.350 | 1,854 |
| 2024-02-12 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 5,061 |
| 2024-02-09 | 1.350 | 1.428 | 1.300 | 1.428 | 1.428 | 97,684 |
| 2024-02-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-02-07 | 1.350 | 1.350 | 1.302 | 1.350 | 1.350 | 236,664 |
| 2024-02-06 | 1.400 | 1.500 | 1.300 | 1.350 | 1.350 | 33,025 |
| 2024-02-05 | 1.400 | 1.400 | 1.337 | 1.400 | 1.400 | 251,521 |
| 2024-02-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-02-01 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 46 |
| 2024-01-31 | 1.400 | 1.400 | 1.336 | 1.400 | 1.400 | 89,472 |
| 2024-01-30 | 1.400 | 1.470 | 1.335 | 1.400 | 1.400 | 64,160 |
| 2024-01-29 | 1.400 | 1.470 | 1.332 | 1.400 | 1.400 | 49,800 |
| 2024-01-26 | 1.400 | 1.470 | 1.332 | 1.400 | 1.400 | 112,981 |
| 2024-01-25 | 1.400 | 1.420 | 1.260 | 1.400 | 1.400 | 182,704 |
| 2024-01-24 | 1.400 | 1.470 | 1.330 | 1.400 | 1.400 | 181,618 |
| 2024-01-23 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 1,379 |
| 2024-01-22 | 1.400 | 1.470 | 1.330 | 1.400 | 1.400 | 1,091,754 |
| 2024-01-19 | 1.400 | 1.415 | 1.321 | 1.400 | 1.400 | 391,657 |
| 2024-01-18 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 2,502,513 |
| 2024-01-17 | 1.400 | 1.490 | 1.300 | 1.400 | 1.400 | 552,932 |
| 2024-01-16 | 1.500 | 1.500 | 1.320 | 1.400 | 1.400 | 9,106,806 |
| 2023-07-03 | 0.007 | 0.007 | 0.007 | 0.007 | 4.063 | 0 |
| 2023-06-30 | 0.007 | 0.008 | 0.005 | 0.007 | 4.063 | 369,839 |
| 2023-06-29 | 0.010 | 0.011 | 0.005 | 0.007 | 4.063 | 270,726 |
| 2023-06-28 | 0.011 | 0.011 | 0.009 | 0.010 | 6.250 | 147,116 |
| 2023-06-27 | 0.008 | 0.013 | 0.008 | 0.011 | 6.563 | 392,798 |
| 2023-06-26 | 0.014 | 0.014 | 0.007 | 0.008 | 4.688 | 888,356 |
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.