Metir PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.700	0.750	0.660	0.700	0.700	194,771
2026-07-21	0.700	0.729	0.661	0.700	0.700	183,339
2026-07-20	0.700	0.750	0.700	0.700	0.700	122,673
2026-07-17	0.800	0.836	0.658	0.700	0.700	3,218,890
2026-07-16	0.775	0.820	0.750	0.775	0.775	73,926
2026-07-15	0.775	0.850	0.700	0.775	0.775	425,860
2026-07-14	0.775	0.777	0.750	0.775	0.775	140,000
2026-07-13	0.775	0.775	0.775	0.775	0.775	0
2026-07-10	0.775	0.850	0.710	0.775	0.775	298,800
2026-07-09	0.775	0.850	0.700	0.775	0.775	1,431,725
2026-07-08	0.775	0.820	0.700	0.775	0.775	45,890
2026-07-07	0.850	0.950	0.700	0.775	0.775	2,546,480
2026-07-01	0.850	0.850	0.850	0.850	0.850	0
2026-06-30	0.850	0.850	0.807	0.850	0.850	50,000
2026-06-29	0.850	0.900	0.840	0.850	0.850	8,848
2026-06-26	0.850	0.900	0.835	0.850	0.850	2,569,208
2026-06-25	0.800	0.900	0.800	0.850	0.850	685,531
2026-06-24	0.800	0.830	0.750	0.800	0.800	53,999
2026-06-23	0.775	0.840	0.750	0.800	0.800	310,012
2026-06-22	0.850	0.900	0.750	0.775	0.775	4,240,131
2026-06-19	0.850	0.857	0.800	0.850	0.850	1,659,375
2026-06-18	0.850	0.900	0.800	0.850	0.850	906,697
2026-06-17	0.850	0.900	0.800	0.850	0.850	2,732,897
2026-06-16	0.850	0.900	0.800	0.850	0.850	323,500
2026-06-15	0.850	0.900	0.800	0.850	0.850	947,925
2026-06-12	0.850	0.900	0.800	0.850	0.850	3,670,264
2026-06-11	0.850	0.900	0.818	0.850	0.850	1,795,138
2026-06-10	0.825	0.911	0.750	0.850	0.850	3,844,420
2026-06-09	0.800	0.950	0.750	0.825	0.825	14,180,218
2026-06-08	0.800	0.900	0.750	0.800	0.800	3,247,986
2026-06-05	0.850	0.900	0.750	0.800	0.800	14,429,905
2026-06-04	0.800	0.950	0.750	0.850	0.850	17,287,006
2026-06-03	0.675	0.700	0.675	0.675	0.675	1,379
2026-06-02	0.700	0.750	0.650	0.675	0.675	2,929,503
2026-06-01	0.700	0.750	0.658	0.700	0.700	2,665,446
2026-05-29	0.675	0.740	0.650	0.700	0.700	5,351,752
2026-05-28	0.675	0.698	0.660	0.675	0.675	1,058,605
2026-05-27	0.675	0.700	0.674	0.675	0.675	3,478,105
2026-05-26	0.650	0.675	0.610	0.675	0.675	651,980
2026-05-22	0.650	0.675	0.600	0.650	0.650	3,142
2026-05-21	0.650	0.675	0.610	0.650	0.650	583,956
2026-05-20	0.625	0.650	0.608	0.650	0.650	200,752
2026-05-19	0.600	0.650	0.550	0.625	0.625	218,876
2026-05-18	0.600	0.630	0.579	0.600	0.600	322,507
2026-05-15	0.600	0.639	0.600	0.600	0.600	266,354
2026-05-14	0.600	0.650	0.550	0.600	0.600	1,156,660
2026-05-13	0.600	0.650	0.550	0.600	0.600	87,813
2026-05-12	0.600	0.650	0.575	0.600	0.600	589,812
2026-05-11	0.625	0.650	0.550	0.600	0.600	630,971
2026-05-08	0.625	0.625	0.603	0.625	0.625	167,303
2026-05-07	0.625	0.650	0.600	0.625	0.625	180,017
2026-05-06	0.625	0.625	0.625	0.625	0.625	0
2026-05-05	0.625	0.632	0.611	0.625	0.625	274,217
2026-05-01	0.625	0.636	0.611	0.625	0.625	377,437
2026-04-30	0.625	0.650	0.600	0.625	0.625	88,479
2026-04-29	0.625	0.630	0.600	0.625	0.625	174,283
2026-04-28	0.625	0.650	0.600	0.625	0.625	1,305,635
2026-04-27	0.625	0.638	0.625	0.625	0.625	704,448
2026-04-24	0.625	0.638	0.600	0.625	0.625	2,097,279
2026-04-23	0.625	0.639	0.625	0.625	0.625	345,844

← NewerPage 2 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.