Metir PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.845	0.845	0.800	0.825	0.825	2,548,756
2025-02-03	0.850	0.850	0.784	0.850	0.850	129,671
2025-01-31	0.875	0.900	0.816	0.850	0.850	372,116
2025-01-30	0.875	0.875	0.855	0.875	0.875	10,270
2025-01-29	0.855	0.878	0.855	0.875	0.875	176,847
2025-01-28	0.850	0.890	0.826	0.850	0.850	2,043,894
2025-01-27	0.813	0.890	0.813	0.850	0.850	3,976,449
2025-01-24	0.750	0.880	0.726	0.800	0.800	7,637,632
2025-01-23	0.750	0.800	0.700	0.700	0.700	88,110
2025-01-22	0.750	0.780	0.721	0.750	0.750	46,789
2025-01-21	0.750	0.790	0.746	0.750	0.750	46,976
2025-01-20	0.750	0.750	0.748	0.750	0.750	18,442
2025-01-17	0.750	0.750	0.700	0.750	0.750	923
2025-01-16	0.750	0.800	0.721	0.750	0.750	68,103
2025-01-15	0.750	0.790	0.721	0.750	0.750	263,789
2025-01-14	0.800	0.800	0.750	0.750	0.750	80,257
2025-01-13	0.775	0.775	0.770	0.775	0.775	108,700
2025-01-10	0.775	0.775	0.774	0.775	0.775	5,967
2025-01-09	0.775	0.775	0.750	0.775	0.775	2,155
2025-01-08	0.775	0.780	0.775	0.775	0.775	24,299
2025-01-07	0.775	0.816	0.750	0.775	0.775	141,832
2025-01-06	0.775	0.785	0.750	0.775	0.775	297,045
2025-01-03	0.775	0.775	0.755	0.775	0.775	1,654
2025-01-02	0.775	0.786	0.750	0.775	0.775	8,612
2024-12-31	0.775	0.800	0.775	0.775	0.775	62,553
2024-12-30	0.775	0.788	0.775	0.775	0.775	62,945
2024-12-27	0.775	0.775	0.750	0.775	0.775	2,000
2024-12-24	0.775	0.800	0.775	0.775	0.775	264
2024-12-23	0.775	0.775	0.775	0.775	0.775	0
2024-12-20	0.800	0.800	0.750	0.775	0.775	90,793
2024-12-19	0.850	0.850	0.814	0.825	0.825	82,068
2024-12-18	0.850	0.850	0.800	0.825	0.825	92
2024-12-17	0.825	0.850	0.800	0.825	0.825	12,399
2024-12-16	0.825	0.825	0.800	0.825	0.825	352,000
2024-12-13	0.825	0.825	0.780	0.825	0.825	125,076
2024-12-12	0.825	0.850	0.800	0.825	0.825	280,001
2024-12-11	0.825	0.825	0.784	0.825	0.825	1,518,751
2024-12-10	0.825	0.825	0.800	0.825	0.825	2,029
2024-12-09	0.825	0.827	0.800	0.825	0.825	412
2024-12-06	0.825	0.825	0.825	0.825	0.825	0
2024-12-05	0.825	0.827	0.825	0.825	0.825	300,000
2024-12-04	0.825	0.825	0.825	0.825	0.825	0
2024-12-03	0.850	0.850	0.800	0.825	0.825	25,674
2024-12-02	0.850	0.890	0.840	0.850	0.850	5,559
2024-11-29	0.850	0.890	0.844	0.850	0.850	23,853
2024-11-28	0.850	0.850	0.845	0.850	0.850	9,757
2024-11-27	0.850	0.850	0.805	0.850	0.850	135
2024-11-26	0.840	0.880	0.840	0.850	0.850	1,475,594
2024-11-25	0.800	0.805	0.750	0.800	0.800	2,154,323
2024-11-22	0.850	0.850	0.758	0.800	0.800	2,717,367
2024-11-21	0.850	0.850	0.803	0.850	0.850	109,069
2024-11-20	0.850	0.850	0.800	0.850	0.850	161,521
2024-11-19	0.850	0.900	0.800	0.850	0.850	28,902
2024-11-18	0.850	0.850	0.815	0.850	0.850	56,062
2024-11-15	0.850	0.850	0.815	0.850	0.850	804,528
2024-11-14	0.850	0.900	0.800	0.850	0.850	1,206,045
2024-11-13	0.850	0.900	0.800	0.850	0.850	2,847,350
2024-11-12	1.049	1.049	0.741	0.850	0.850	2,387,423
2024-07-01	1.075	1.075	1.075	1.075	1.075	0
2024-06-28	1.075	1.075	1.050	1.075	1.075	450,186

← NewerPage 8 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.