Metir PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 1.075 | 1.120 | 1.048 | 1.075 | 1.075 | 120,073 |
| 2024-06-26 | 1.075 | 1.075 | 1.029 | 1.075 | 1.075 | 523,073 |
| 2024-06-25 | 1.125 | 1.200 | 1.050 | 1.075 | 1.075 | 523,359 |
| 2024-06-24 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 14,275 |
| 2024-06-21 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 8,161 |
| 2024-06-20 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 78,484 |
| 2024-06-19 | 1.150 | 1.150 | 1.050 | 1.100 | 1.100 | 67,848 |
| 2024-06-18 | 1.175 | 1.175 | 1.150 | 1.175 | 1.175 | 246 |
| 2024-06-17 | 1.175 | 1.180 | 1.150 | 1.175 | 1.175 | 223,151 |
| 2024-06-14 | 1.150 | 1.200 | 1.100 | 1.175 | 1.175 | 1,327,273 |
| 2024-06-13 | 1.100 | 1.145 | 1.050 | 1.100 | 1.100 | 1,483 |
| 2024-06-12 | 1.100 | 1.114 | 1.100 | 1.100 | 1.100 | 80,000 |
| 2024-06-11 | 1.114 | 1.114 | 1.100 | 1.100 | 1.100 | 67,420 |
| 2024-06-10 | 1.125 | 1.150 | 1.100 | 1.120 | 1.120 | 19,019 |
| 2024-06-07 | 1.125 | 1.150 | 1.104 | 1.125 | 1.125 | 65,486 |
| 2024-06-06 | 1.090 | 1.130 | 1.090 | 1.125 | 1.125 | 381,019 |
| 2024-06-05 | 1.025 | 1.070 | 1.000 | 1.050 | 1.050 | 362,856 |
| 2024-06-04 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 397,037 |
| 2024-06-03 | 1.025 | 1.025 | 1.010 | 1.025 | 1.025 | 3,332 |
| 2024-05-31 | 1.075 | 1.150 | 1.000 | 1.025 | 1.025 | 550,671 |
| 2024-05-30 | 1.060 | 1.150 | 1.060 | 1.133 | 1.133 | 334,636 |
| 2024-05-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-05-28 | 1.050 | 1.085 | 1.050 | 1.050 | 1.050 | 478,097 |
| 2024-05-24 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 115,933 |
| 2024-05-23 | 1.050 | 1.100 | 1.004 | 1.050 | 1.050 | 296,283 |
| 2024-05-22 | 1.025 | 1.085 | 1.005 | 1.050 | 1.050 | 24,304 |
| 2024-05-21 | 1.025 | 1.030 | 1.000 | 1.025 | 1.025 | 25,320 |
| 2024-05-20 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 3,401 |
| 2024-05-17 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 6,317 |
| 2024-05-16 | 1.025 | 1.036 | 1.000 | 1.025 | 1.025 | 399,662 |
| 2024-05-15 | 1.000 | 1.030 | 0.950 | 1.025 | 1.025 | 56,691 |
| 2024-05-14 | 1.000 | 1.050 | 0.967 | 1.000 | 1.000 | 136,619 |
| 2024-05-13 | 1.000 | 1.071 | 1.000 | 1.000 | 1.000 | 106,285 |
| 2024-05-10 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 14,365 |
| 2024-05-09 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 18,546 |
| 2024-05-08 | 0.975 | 1.000 | 0.967 | 1.000 | 1.000 | 10,295 |
| 2024-05-07 | 0.975 | 1.000 | 0.975 | 0.975 | 0.975 | 133,735 |
| 2024-05-03 | 1.000 | 1.020 | 0.956 | 0.975 | 0.975 | 2,186,520 |
| 2024-05-02 | 1.125 | 1.200 | 0.960 | 1.000 | 1.000 | 1,654,572 |
| 2024-05-01 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 59,984 |
| 2024-04-30 | 1.050 | 1.050 | 1.008 | 1.050 | 1.050 | 75,244 |
| 2024-04-29 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 36,957 |
| 2024-04-26 | 1.050 | 1.100 | 1.000 | 1.100 | 1.100 | 397,039 |
| 2024-04-25 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 155,228 |
| 2024-04-24 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 1,019,186 |
| 2024-04-23 | 1.050 | 1.120 | 1.000 | 1.120 | 1.120 | 718,528 |
| 2024-04-22 | 1.050 | 1.063 | 1.050 | 1.050 | 1.050 | 8,842 |
| 2024-04-19 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 2,486 |
| 2024-04-18 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 100,163 |
| 2024-04-17 | 1.050 | 1.071 | 1.000 | 1.050 | 1.050 | 152,179 |
| 2024-04-16 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 295,000 |
| 2024-04-15 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 264,804 |
| 2024-04-12 | 1.050 | 1.100 | 0.980 | 1.050 | 1.050 | 41,281 |
| 2024-04-11 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 135,480 |
| 2024-04-10 | 1.175 | 1.217 | 1.026 | 1.050 | 1.050 | 895,347 |
| 2024-04-09 | 1.217 | 1.217 | 1.100 | 1.175 | 1.175 | 458,941 |
| 2024-04-08 | 1.250 | 1.250 | 1.200 | 1.225 | 1.225 | 927,637 |
| 2024-04-05 | 1.250 | 1.250 | 1.200 | 1.225 | 1.225 | 66,244 |
| 2024-04-04 | 1.225 | 1.225 | 1.200 | 1.225 | 1.225 | 1,190,249 |
| 2024-04-03 | 1.225 | 1.225 | 1.200 | 1.225 | 1.225 | 130,996 |
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.