Metir PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	0.575	0.575	0.550	0.575	0.575	5,224
2025-04-30	0.575	0.575	0.567	0.575	0.575	400,000
2025-04-29	0.575	0.575	0.567	0.575	0.575	3,000
2025-04-28	0.575	0.575	0.575	0.575	0.575	0
2025-04-25	0.575	0.575	0.575	0.575	0.575	0
2025-04-24	0.575	0.575	0.550	0.575	0.575	3,200
2025-04-23	0.575	0.575	0.550	0.575	0.575	31,399
2025-04-22	0.575	0.600	0.540	0.540	0.540	73,872
2025-04-17	0.575	0.600	0.550	0.600	0.600	361
2025-04-16	0.575	0.600	0.550	0.600	0.600	30,318
2025-04-15	0.575	0.575	0.575	0.575	0.575	0
2025-04-14	0.575	0.575	0.568	0.575	0.575	17,605
2025-04-11	0.575	0.575	0.569	0.575	0.575	1,258,173
2025-04-10	0.575	0.600	0.550	0.575	0.575	610
2025-04-09	0.575	0.575	0.575	0.575	0.575	0
2025-04-08	0.575	0.575	0.550	0.575	0.575	180,522
2025-04-07	0.575	0.575	0.540	0.575	0.575	224,854
2025-04-04	0.575	0.600	0.550	0.575	0.575	858
2025-04-03	0.575	0.575	0.550	0.575	0.575	32,401
2025-04-02	0.575	0.575	0.575	0.575	0.575	0
2025-04-01	0.575	0.575	0.550	0.575	0.575	653,231
2025-03-31	0.650	0.650	0.575	0.575	0.575	2,147,957
2025-03-28	0.625	0.625	0.600	0.625	0.625	101,992
2025-03-27	0.650	0.650	0.600	0.625	0.625	702,549
2025-03-26	0.650	0.650	0.600	0.625	0.625	213,419
2025-03-25	0.650	0.650	0.600	0.625	0.625	46,753
2025-03-24	0.639	0.639	0.600	0.625	0.625	202,351
2025-03-21	0.700	0.700	0.640	0.700	0.700	6,140,271
2025-03-20	0.739	0.739	0.700	0.725	0.725	81,095
2025-03-19	0.767	0.767	0.700	0.750	0.750	1,500,002
2025-03-18	0.775	0.800	0.750	0.775	0.775	38,320
2025-03-17	0.775	0.775	0.775	0.775	0.775	0
2025-03-14	0.775	0.775	0.710	0.775	0.775	2,638,529
2025-03-13	0.775	0.787	0.750	0.775	0.775	2,717,105
2025-03-12	0.775	0.775	0.755	0.775	0.775	1,151
2025-03-11	0.775	0.775	0.750	0.775	0.775	9
2025-03-10	0.775	0.800	0.750	0.775	0.775	1,100
2025-03-07	0.775	0.790	0.755	0.775	0.775	500,000
2025-03-06	0.775	0.790	0.775	0.775	0.775	6,806
2025-03-05	0.800	0.800	0.750	0.775	0.775	1,765,623
2025-03-04	0.825	0.850	0.800	0.825	0.825	126,804
2025-03-03	0.825	0.825	0.805	0.825	0.825	881,758
2025-02-28	0.825	0.825	0.825	0.825	0.825	0
2025-02-27	0.825	0.826	0.800	0.825	0.825	1,548,492
2025-02-26	0.825	0.825	0.800	0.825	0.825	3,213
2025-02-25	0.825	0.825	0.800	0.825	0.825	1,101
2025-02-24	0.825	0.850	0.825	0.825	0.825	940
2025-02-21	0.825	0.850	0.825	0.825	0.825	344
2025-02-20	0.825	0.825	0.800	0.825	0.825	1,060
2025-02-19	0.825	0.850	0.800	0.825	0.825	4,947
2025-02-18	0.825	0.850	0.800	0.825	0.825	42,514
2025-02-17	0.825	0.850	0.825	0.825	0.825	14,514
2025-02-14	0.825	0.867	0.820	0.825	0.825	406,548
2025-02-13	0.825	0.825	0.820	0.825	0.825	505,000
2025-02-12	0.825	0.850	0.825	0.825	0.825	7,579
2025-02-11	0.825	0.825	0.800	0.825	0.825	9,033
2025-02-10	0.825	0.850	0.784	0.850	0.850	41,705
2025-02-07	0.825	0.826	0.800	0.825	0.825	1,133,111
2025-02-06	0.825	0.850	0.800	0.825	0.825	1,134,912
2025-02-05	0.825	0.834	0.800	0.825	0.825	1,239,327

← NewerPage 7 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.