Metir PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.625	0.638	0.625	0.625	0.625	92,159
2026-04-21	0.625	0.650	0.600	0.625	0.625	277,920
2026-04-20	0.600	0.650	0.600	0.625	0.625	2,630,658
2026-04-17	0.600	0.630	0.550	0.600	0.600	577,610
2026-04-16	0.550	0.650	0.550	0.600	0.600	2,646,410
2026-04-15	0.550	0.600	0.500	0.550	0.550	1,951,595
2026-04-14	0.550	0.600	0.500	0.550	0.550	2,213
2026-04-13	0.550	0.600	0.510	0.550	0.550	98,662
2026-04-10	0.575	0.600	0.505	0.550	0.550	1,010,099
2026-04-09	0.575	0.600	0.575	0.575	0.575	58,404
2026-04-08	0.575	0.600	0.575	0.575	0.575	13,689
2026-04-07	0.575	0.600	0.553	0.575	0.575	27,358
2026-04-02	0.575	0.600	0.553	0.575	0.575	216,730
2026-04-01	0.600	0.600	0.550	0.575	0.575	890,278
2026-03-31	0.600	0.600	0.600	0.600	0.600	84,167
2026-03-30	0.650	0.650	0.600	0.625	0.625	779,412
2026-03-27	0.625	0.700	0.600	0.650	0.650	925,993
2026-03-26	0.625	0.650	0.600	0.625	0.625	59,290
2026-03-25	0.625	0.650	0.605	0.625	0.625	1,020,357
2026-03-24	0.675	0.675	0.658	0.675	0.675	400,000
2026-03-23	0.675	0.700	0.650	0.675	0.675	613,209
2026-03-20	0.675	0.700	0.655	0.675	0.675	282,716
2026-03-19	0.725	0.750	0.650	0.675	0.675	511,095
2026-03-18	0.725	0.725	0.700	0.725	0.725	8,000
2026-03-17	0.725	0.750	0.700	0.725	0.725	1,891
2026-03-16	0.725	0.725	0.700	0.725	0.725	21,514
2026-03-13	0.725	0.750	0.700	0.725	0.725	70
2026-03-12	0.725	0.750	0.700	0.725	0.725	12,319
2026-03-11	0.725	0.725	0.700	0.725	0.725	200,000
2026-03-10	0.725	0.725	0.700	0.725	0.725	219,930
2026-03-09	0.725	0.750	0.700	0.725	0.725	828,832
2026-03-06	0.725	0.729	0.700	0.725	0.725	36,151
2026-03-05	0.725	0.725	0.725	0.725	0.725	0
2026-03-04	0.725	0.729	0.725	0.725	0.725	265,000
2026-03-03	0.725	0.750	0.700	0.725	0.725	1,531,460
2026-03-02	0.725	0.750	0.711	0.725	0.725	611,272
2026-02-27	0.750	0.750	0.730	0.750	0.750	390,714
2026-02-26	0.770	0.770	0.756	0.765	0.765	568,170
2026-02-25	0.775	0.800	0.775	0.775	0.775	1,938
2026-02-24	0.775	0.777	0.756	0.775	0.775	1,001,926
2026-02-23	0.775	0.790	0.756	0.775	0.775	73,712
2026-02-20	0.775	0.775	0.756	0.775	0.775	292,924
2026-02-19	0.785	0.800	0.755	0.775	0.775	267,560
2026-02-18	0.785	0.800	0.770	0.785	0.785	940,017
2026-02-17	0.781	0.800	0.781	0.785	0.785	3,560,459
2026-02-16	0.749	0.800	0.749	0.775	0.775	2,857,620
2026-02-13	0.740	0.780	0.740	0.740	0.740	1,000
2026-02-12	0.775	0.800	0.700	0.740	0.740	1,085,794
2026-02-11	0.775	0.800	0.750	0.775	0.775	702,937
2026-02-10	0.775	0.789	0.750	0.775	0.775	320,067
2026-02-09	0.824	0.824	0.750	0.775	0.775	3,201,698
2026-02-06	0.825	0.850	0.800	0.825	0.825	821,787
2026-02-05	0.825	0.825	0.800	0.825	0.825	497,080
2026-02-04	0.825	0.830	0.800	0.825	0.825	818,726
2026-02-03	0.850	0.850	0.800	0.825	0.825	1,212,319
2026-02-02	0.865	0.865	0.830	0.865	0.865	345,217
2026-01-30	0.865	0.865	0.830	0.865	0.865	1,356,805
2026-01-29	0.865	0.900	0.830	0.865	0.865	1,152,909
2026-01-28	0.865	0.900	0.830	0.865	0.865	125,031
2026-01-27	0.865	0.900	0.830	0.865	0.865	163,184

← NewerPage 3 of 5 · 243 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.