Metir PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.750	0.753	0.715	0.750	0.750	1,004,366
2025-10-28	0.775	0.800	0.713	0.750	0.750	408,057
2025-10-27	0.800	0.800	0.700	0.700	0.700	1,751,185
2025-10-24	0.800	0.819	0.765	0.800	0.800	293,072
2025-10-23	0.800	0.800	0.765	0.800	0.800	4,626
2025-10-22	0.800	0.820	0.765	0.800	0.800	150,406
2025-10-21	0.800	0.828	0.800	0.800	0.800	35,000
2025-10-20	0.825	0.838	0.800	0.800	0.800	859,634
2025-10-17	0.850	0.850	0.800	0.825	0.825	305,848
2025-10-16	0.850	0.856	0.812	0.850	0.850	1,061,692
2025-10-15	0.875	0.898	0.855	0.875	0.875	308,190
2025-10-14	0.905	0.905	0.855	0.875	0.875	2,780,503
2025-10-13	0.950	0.950	0.905	0.950	0.950	300,000
2025-10-10	0.950	1.000	0.900	0.950	0.950	1,314,137
2025-10-09	0.950	1.000	0.926	0.950	0.950	300,100
2025-10-08	1.025	1.100	0.900	0.950	0.950	653,153
2025-10-07	1.025	1.025	0.950	1.025	1.025	714,546
2025-10-06	1.050	1.100	0.950	1.025	1.025	1,583,921
2025-10-03	1.050	1.050	1.019	1.050	1.050	124,219
2025-10-02	1.050	1.065	1.018	1.050	1.050	437,466
2025-10-01	1.050	1.125	1.000	1.050	1.050	3,858,610
2025-09-30	1.200	1.300	1.000	1.050	1.050	1,951,602
2025-09-29	1.100	1.150	1.064	1.100	1.100	379,603
2025-09-26	1.075	1.200	1.000	1.150	1.150	4,360,886
2025-09-25	1.025	1.100	0.966	1.025	1.025	9,137
2025-09-24	1.025	1.066	0.966	1.025	1.025	430,272
2025-09-23	1.050	1.120	0.955	1.025	1.025	1,212,914
2025-09-22	1.050	1.100	0.950	1.050	1.050	1,925,085
2025-09-19	1.225	1.300	1.050	1.050	1.050	5,459,389
2025-09-18	1.225	1.300	1.150	1.225	1.225	1,920,564
2025-09-17	1.225	1.238	1.176	1.225	1.225	79,355
2025-09-16	1.200	1.279	1.167	1.225	1.225	2,628,145
2025-09-15	1.222	1.222	1.150	1.200	1.200	1,428,574
2025-09-12	1.275	1.275	1.200	1.275	1.275	1,421,934
2025-09-11	1.450	1.490	1.200	1.275	1.275	2,701,714
2025-09-10	1.175	1.290	1.167	1.250	1.250	654,227
2025-09-09	1.140	1.300	1.140	1.175	1.175	2,847,216
2025-09-08	1.100	1.150	1.086	1.100	1.100	851,279
2025-09-05	1.100	1.170	1.050	1.100	1.100	454,069
2025-09-04	1.205	1.205	1.061	1.100	1.100	5,046,860
2025-09-03	1.250	1.300	1.200	1.250	1.250	5,483,035
2025-09-02	1.075	1.280	1.000	1.100	1.100	5,379,469
2025-09-01	0.925	1.125	0.900	1.075	1.075	5,536,205
2025-08-29	0.775	0.950	0.750	0.925	0.925	5,709,157
2025-08-28	0.768	0.815	0.768	0.815	0.815	431,388
2025-08-27	0.750	0.800	0.712	0.750	0.750	4,191,467
2025-08-26	0.820	0.820	0.820	0.820	0.820	6,400
2025-08-22	0.750	0.800	0.750	0.750	0.750	685,769
2025-08-21	0.750	0.800	0.733	0.750	0.750	974,573
2025-08-20	0.725	0.790	0.700	0.750	0.750	1,531,745
2025-08-19	0.725	0.740	0.725	0.725	0.725	130,000
2025-08-18	0.750	0.800	0.702	0.725	0.725	3,632,176
2025-08-15	0.750	0.800	0.732	0.750	0.750	394,570
2025-08-14	0.750	0.800	0.700	0.750	0.750	351,101
2025-08-13	0.750	0.750	0.737	0.750	0.750	295,718
2025-08-12	0.750	0.750	0.700	0.750	0.750	588,445
2025-08-11	0.725	0.800	0.700	0.750	0.750	307,589
2025-08-08	0.750	0.750	0.700	0.725	0.725	350,464
2025-08-07	0.750	0.800	0.700	0.750	0.750	67,698
2025-08-06	0.750	0.750	0.702	0.750	0.750	1,492

← NewerPage 5 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.