Metir PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.750	0.800	0.734	0.750	0.750	60,313
2025-08-04	0.725	0.800	0.700	0.750	0.750	2,402,269
2025-08-01	0.725	0.750	0.725	0.725	0.725	3,814,512
2025-07-31	0.775	0.815	0.700	0.815	0.815	6,451,251
2025-07-30	0.725	0.725	0.725	0.725	0.725	0
2025-07-29	0.725	0.750	0.700	0.750	0.750	339,720
2025-07-28	0.725	0.738	0.700	0.725	0.725	2,229,008
2025-07-25	0.725	0.725	0.714	0.725	0.725	345,387
2025-07-24	0.725	0.765	0.700	0.725	0.725	20,974
2025-07-23	0.725	0.725	0.700	0.725	0.725	109,760
2025-07-22	0.725	0.725	0.700	0.725	0.725	1,658,766
2025-07-21	0.750	0.750	0.714	0.725	0.725	5,023,126
2025-07-18	0.725	0.750	0.700	0.725	0.725	1,181,953
2025-07-17	0.725	0.750	0.700	0.725	0.725	164,498
2025-07-16	0.725	0.725	0.700	0.725	0.725	507,008
2025-07-15	0.725	0.725	0.717	0.725	0.725	1,628,784
2025-07-14	0.725	0.730	0.700	0.725	0.725	6,371,966
2025-07-11	0.725	0.765	0.705	0.725	0.725	6,522,240
2025-07-10	0.700	0.740	0.650	0.725	0.725	2,032,286
2025-07-01	0.675	0.675	0.675	0.675	0.675	0
2025-06-30	0.700	0.750	0.650	0.675	0.675	8,542,218
2025-06-27	0.700	0.739	0.695	0.700	0.700	689,200
2025-06-26	0.700	0.750	0.695	0.700	0.700	564,383
2025-06-25	0.700	0.740	0.700	0.700	0.700	284,406
2025-06-24	0.675	0.750	0.650	0.700	0.700	6,646,562
2025-06-23	0.675	0.698	0.675	0.675	0.675	736,390
2025-06-20	0.675	0.695	0.675	0.675	0.675	438,840
2025-06-19	0.675	0.695	0.650	0.675	0.675	509,390
2025-06-18	0.675	0.700	0.650	0.675	0.675	453,369
2025-06-17	0.675	0.685	0.665	0.675	0.675	425,963
2025-06-16	0.675	0.690	0.665	0.675	0.675	687,192
2025-06-13	0.675	0.700	0.665	0.675	0.675	441,897
2025-06-12	0.675	0.715	0.666	0.675	0.675	3,796,521
2025-06-11	0.675	0.699	0.665	0.675	0.675	3,952,150
2025-06-10	0.650	0.700	0.650	0.675	0.675	15,756,527
2025-06-09	0.650	0.669	0.610	0.650	0.650	139,022
2025-06-06	0.650	0.700	0.600	0.650	0.650	60,279
2025-06-05	0.650	0.684	0.610	0.650	0.650	349,172
2025-06-04	0.650	0.700	0.600	0.650	0.650	480,629
2025-06-03	0.650	0.684	0.610	0.650	0.650	243,402
2025-06-02	0.675	0.700	0.610	0.650	0.650	691,245
2025-05-30	0.684	0.684	0.653	0.675	0.675	1,971,983
2025-05-29	0.700	0.700	0.630	0.700	0.700	6,829,481
2025-05-28	0.710	0.750	0.670	0.725	0.725	1,308,720
2025-05-27	0.710	0.760	0.678	0.710	0.710	600,510
2025-05-23	0.685	0.739	0.676	0.710	0.710	530,010
2025-05-22	0.685	0.700	0.670	0.685	0.685	213,736
2025-05-21	0.685	0.690	0.685	0.685	0.685	15,724
2025-05-20	0.675	0.700	0.670	0.685	0.685	1,395,428
2025-05-19	0.675	0.675	0.675	0.675	0.675	0
2025-05-16	0.660	0.700	0.627	0.675	0.675	1,466,862
2025-05-15	0.660	0.685	0.660	0.660	0.660	17,122
2025-05-14	0.575	0.700	0.550	0.660	0.660	2,957,138
2025-05-13	0.575	0.575	0.550	0.575	0.575	176,229
2025-05-12	0.575	0.575	0.575	0.575	0.575	0
2025-05-09	0.575	0.600	0.550	0.575	0.575	486,400
2025-05-08	0.575	0.575	0.550	0.575	0.575	2,188,482
2025-05-07	0.575	0.600	0.550	0.575	0.575	605,948
2025-05-06	0.575	0.575	0.565	0.575	0.575	389,205
2025-05-02	0.575	0.600	0.575	0.575	0.575	2,001

← NewerPage 6 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.