Metir PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.865	0.900	0.830	0.865	0.865	221,151
2026-01-23	0.865	0.900	0.830	0.865	0.865	821,267
2026-01-22	0.865	0.880	0.830	0.865	0.865	329,357
2026-01-21	0.875	0.900	0.830	0.865	0.865	405,878
2026-01-20	0.875	0.875	0.850	0.875	0.875	82,104
2026-01-19	0.900	0.950	0.850	0.900	0.900	33,840
2026-01-16	0.900	0.900	0.850	0.900	0.900	332,086
2026-01-15	0.900	0.900	0.850	0.900	0.900	628,078
2026-01-14	0.900	0.900	0.850	0.900	0.900	1,252,765
2026-01-13	0.900	0.920	0.850	0.900	0.900	2,074,703
2026-01-12	0.885	0.900	0.850	0.900	0.900	714,681
2026-01-09	0.885	0.885	0.820	0.885	0.885	1,516,378
2026-01-08	0.860	0.950	0.820	0.885	0.885	841,224
2026-01-07	0.860	0.900	0.820	0.900	0.900	932,659
2026-01-06	0.835	0.950	0.750	0.860	0.860	2,277,637
2026-01-05	0.800	0.850	0.770	0.835	0.835	1,974,741
2026-01-02	0.800	0.809	0.750	0.800	0.800	881,247
2025-12-31	0.800	0.800	0.750	0.800	0.800	423,953
2025-12-30	0.800	0.800	0.750	0.800	0.800	2,250,823
2025-12-29	0.800	0.808	0.800	0.800	0.800	8
2025-12-24	0.800	0.800	0.750	0.800	0.800	251,200
2025-12-23	0.775	0.850	0.750	0.800	0.800	1,105,395
2025-12-22	0.775	0.840	0.725	0.775	0.775	1,575,091
2025-12-19	0.750	0.775	0.705	0.775	0.775	1,613,550
2025-12-18	0.750	0.750	0.700	0.750	0.750	1,294
2025-12-17	0.750	0.750	0.750	0.750	0.750	0
2025-12-16	0.750	0.750	0.750	0.750	0.750	0
2025-12-15	0.750	0.770	0.700	0.750	0.750	5,760
2025-12-12	0.750	0.750	0.750	0.750	0.750	0
2025-12-11	0.770	0.770	0.700	0.750	0.750	680,000
2025-12-10	0.775	0.775	0.716	0.775	0.775	109,226
2025-12-09	0.775	0.775	0.775	0.775	0.775	0
2025-12-08	0.775	0.850	0.700	0.775	0.775	114,425
2025-12-05	0.775	0.775	0.700	0.775	0.775	78,205
2025-12-04	0.775	0.800	0.700	0.775	0.775	91,560
2025-12-03	0.775	0.775	0.716	0.775	0.775	71,886
2025-12-02	0.800	0.850	0.772	0.775	0.775	101,294
2025-12-01	0.825	0.900	0.778	0.825	0.825	1,772,000
2025-11-28	0.825	0.850	0.825	0.825	0.825	2,375,000
2025-11-27	0.825	0.850	0.780	0.825	0.825	1,350,000
2025-11-26	0.825	0.858	0.814	0.825	0.825	50,320
2025-11-25	0.825	0.858	0.750	0.825	0.825	198,566
2025-11-24	0.800	0.900	0.700	0.825	0.825	256,281
2025-11-21	0.800	0.800	0.775	0.800	0.800	150,000
2025-11-20	0.800	0.900	0.700	0.800	0.800	8,616
2025-11-19	0.800	0.858	0.800	0.800	0.800	801,747
2025-11-18	0.800	0.800	0.800	0.800	0.800	0
2025-11-17	0.800	0.869	0.772	0.800	0.800	420,397
2025-11-14	0.825	0.900	0.700	0.800	0.800	6,796
2025-11-13	0.804	0.900	0.804	0.825	0.825	2,833
2025-11-12	0.800	0.842	0.772	0.800	0.800	146,039
2025-11-11	0.825	0.850	0.750	0.800	0.800	813,766
2025-11-10	0.925	0.950	0.750	0.890	0.890	1,132,011
2025-11-07	0.850	0.925	0.794	0.925	0.925	1,104,348
2025-11-06	0.800	0.900	0.750	0.850	0.850	281,505
2025-11-05	0.750	0.900	0.716	0.800	0.800	1,773,551
2025-11-04	0.750	0.810	0.717	0.750	0.750	3,348,517
2025-11-03	0.725	0.800	0.713	0.750	0.750	560,138
2025-10-31	0.750	0.785	0.700	0.725	0.725	322,728
2025-10-30	0.750	0.750	0.700	0.750	0.750	321,651

← NewerPage 4 of 17 · 1,017 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.