Metals One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.300 | 1.613 | 1.280 | 1.350 | 1.350 | 33,566,940 |
| 2026-10-22 | 1.384 | 1.440 | 1.260 | 1.289 | 1.289 | 7,910,345 |
| 2026-10-21 | 1.295 | 1.338 | 1.264 | 1.319 | 1.319 | 16,857,687 |
| 2026-10-20 | 1.265 | 1.300 | 1.220 | 1.260 | 1.260 | 7,558,462 |
| 2026-10-19 | 1.200 | 1.265 | 1.160 | 1.230 | 1.230 | 5,696,868 |
| 2026-10-16 | 1.189 | 1.203 | 1.170 | 1.191 | 1.191 | 4,424,185 |
| 2026-10-15 | 1.150 | 1.190 | 1.150 | 1.161 | 1.161 | 3,763,882 |
| 2026-10-14 | 1.185 | 1.227 | 1.140 | 1.150 | 1.150 | 3,232,442 |
| 2026-10-13 | 1.201 | 1.239 | 1.182 | 1.211 | 1.211 | 4,218,437 |
| 2026-10-12 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 4,150,169 |
| 2026-10-09 | 1.170 | 1.249 | 1.170 | 1.210 | 1.210 | 5,625,777 |
| 2026-10-08 | 1.170 | 1.203 | 1.160 | 1.200 | 1.200 | 1,857,750 |
| 2026-10-07 | 1.190 | 1.237 | 1.151 | 1.200 | 1.200 | 6,398,235 |
| 2026-10-06 | 1.184 | 1.200 | 1.120 | 1.150 | 1.150 | 4,079,039 |
| 2026-10-05 | 1.200 | 1.235 | 1.070 | 1.200 | 1.200 | 5,811,703 |
| 2026-10-02 | 1.220 | 1.235 | 1.000 | 1.140 | 1.140 | 14,441,931 |
| 2026-10-01 | 1.238 | 1.271 | 1.215 | 1.215 | 1.215 | 3,506,285 |
| 2026-09-30 | 1.220 | 1.245 | 1.218 | 1.245 | 1.245 | 3,735,613 |
| 2026-09-29 | 1.245 | 1.245 | 1.218 | 1.219 | 1.219 | 4,173,172 |
| 2026-09-28 | 1.230 | 1.260 | 1.220 | 1.230 | 1.230 | 3,789,832 |
| 2026-09-25 | 1.250 | 1.261 | 1.215 | 1.230 | 1.230 | 4,431,365 |
| 2026-09-24 | 1.276 | 1.288 | 1.221 | 1.251 | 1.251 | 6,557,002 |
| 2026-09-23 | 1.289 | 1.300 | 1.240 | 1.251 | 1.251 | 4,810,859 |
| 2026-09-22 | 1.285 | 1.300 | 1.250 | 1.251 | 1.251 | 1,933,758 |
| 2026-09-21 | 1.260 | 1.302 | 1.229 | 1.291 | 1.291 | 3,175,854 |
| 2026-09-18 | 1.280 | 1.297 | 1.242 | 1.242 | 1.242 | 5,011,122 |
| 2026-09-17 | 1.270 | 1.298 | 1.250 | 1.279 | 1.279 | 1,089,118 |
| 2026-09-16 | 1.250 | 1.273 | 1.230 | 1.271 | 1.271 | 4,546,210 |
| 2026-09-15 | 1.290 | 1.298 | 1.218 | 1.250 | 1.250 | 4,808,651 |
| 2026-09-14 | 1.280 | 1.305 | 1.250 | 1.299 | 1.299 | 11,489,458 |
| 2026-09-11 | 1.290 | 1.305 | 1.280 | 1.280 | 1.280 | 3,649,470 |
| 2026-09-10 | 1.260 | 1.300 | 1.224 | 1.293 | 1.293 | 3,397,290 |
| 2026-09-09 | 1.280 | 1.298 | 1.260 | 1.279 | 1.279 | 1,985,437 |
| 2026-09-08 | 1.305 | 1.315 | 1.280 | 1.280 | 1.280 | 4,709,010 |
| 2026-09-07 | 1.300 | 1.367 | 1.295 | 1.320 | 1.320 | 8,160,352 |
| 2026-09-04 | 1.390 | 1.494 | 1.320 | 1.320 | 1.320 | 15,760,271 |
| 2026-09-03 | 1.290 | 1.390 | 1.270 | 1.390 | 1.390 | 7,876,408 |
| 2026-09-02 | 1.310 | 1.310 | 1.270 | 1.290 | 1.290 | 1,726,070 |
| 2026-09-01 | 1.315 | 1.321 | 1.270 | 1.311 | 1.311 | 1,990,794 |
| 2026-08-28 | 1.320 | 1.321 | 1.239 | 1.315 | 1.315 | 11,323,902 |
| 2026-08-27 | 1.270 | 1.319 | 1.240 | 1.319 | 1.319 | 4,907,572 |
| 2026-08-26 | 1.300 | 1.326 | 1.263 | 1.295 | 1.295 | 3,646,219 |
| 2026-08-25 | 1.350 | 1.360 | 1.283 | 1.295 | 1.295 | 2,685,625 |
| 2026-08-24 | 1.382 | 1.440 | 1.300 | 1.340 | 1.340 | 7,519,016 |
| 2026-08-21 | 1.251 | 1.433 | 1.218 | 1.336 | 1.336 | 34,759,186 |
| 2026-08-20 | 1.235 | 1.291 | 1.210 | 1.250 | 1.250 | 3,254,842 |
| 2026-08-19 | 1.220 | 1.247 | 1.210 | 1.226 | 1.226 | 4,069,510 |
| 2026-08-18 | 1.278 | 1.278 | 1.210 | 1.210 | 1.210 | 5,913,365 |
| 2026-08-17 | 1.270 | 1.270 | 1.210 | 1.260 | 1.260 | 12,735,367 |
| 2026-08-14 | 1.280 | 1.290 | 1.240 | 1.250 | 1.250 | 6,109,070 |
| 2026-08-13 | 1.288 | 1.291 | 1.270 | 1.280 | 1.280 | 1,765,815 |
| 2026-08-12 | 1.276 | 1.290 | 1.247 | 1.287 | 1.287 | 7,174,172 |
| 2026-08-11 | 1.270 | 1.300 | 1.226 | 1.300 | 1.300 | 5,798,741 |
| 2026-08-10 | 1.321 | 1.321 | 1.270 | 1.290 | 1.290 | 2,728,495 |
| 2026-08-07 | 1.317 | 1.333 | 1.265 | 1.333 | 1.333 | 4,265,966 |
| 2026-08-06 | 1.270 | 1.302 | 1.270 | 1.302 | 1.302 | 860,644 |
| 2026-08-05 | 1.282 | 1.300 | 1.256 | 1.273 | 1.273 | 1,884,935 |
| 2026-08-04 | 1.300 | 1.325 | 1.282 | 1.304 | 1.304 | 1,770,299 |
| 2026-08-03 | 1.300 | 1.320 | 1.290 | 1.291 | 1.291 | 1,939,717 |
| 2026-07-31 | 1.330 | 1.340 | 1.264 | 1.325 | 1.325 | 2,303,708 |
Page 1 of 2 · 64 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.