Metals One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 0.775 | 0.850 | 0.720 | 0.775 | 7.750 | 62,588 |
| 2024-08-20 | 0.775 | 0.790 | 0.700 | 0.775 | 7.750 | 179,797 |
| 2024-08-19 | 0.775 | 0.778 | 0.750 | 0.750 | 7.500 | 2,500 |
| 2024-08-16 | 0.757 | 0.757 | 0.700 | 0.750 | 7.500 | 82,207 |
| 2024-08-15 | 0.800 | 0.800 | 0.675 | 0.750 | 7.500 | 170,476 |
| 2024-08-14 | 0.775 | 0.800 | 0.755 | 0.800 | 8.000 | 86,259 |
| 2024-08-13 | 0.775 | 0.782 | 0.750 | 0.775 | 7.750 | 126,662 |
| 2024-08-12 | 0.800 | 0.800 | 0.750 | 0.775 | 7.750 | 84,901 |
| 2024-08-09 | 0.800 | 0.850 | 0.761 | 0.775 | 7.750 | 106,397 |
| 2024-08-08 | 0.800 | 0.850 | 0.800 | 0.800 | 8.000 | 6,460 |
| 2024-08-06 | 0.875 | 0.950 | 0.800 | 0.875 | 8.750 | 29,545 |
| 2024-08-05 | 0.875 | 0.890 | 0.800 | 0.875 | 8.750 | 13,398 |
| 2024-08-02 | 0.875 | 0.950 | 0.800 | 0.875 | 8.750 | 205,687 |
| 2024-08-01 | 0.830 | 0.940 | 0.830 | 0.875 | 8.750 | 96,381 |
| 2024-07-31 | 0.800 | 0.899 | 0.751 | 0.850 | 8.500 | 208,380 |
| 2024-07-30 | 0.825 | 0.850 | 0.750 | 0.775 | 7.750 | 305,052 |
| 2024-07-29 | 0.850 | 0.850 | 0.780 | 0.825 | 8.250 | 52,372 |
| 2024-07-26 | 0.935 | 0.935 | 0.852 | 0.875 | 8.750 | 61,021 |
| 2024-07-25 | 1.000 | 1.022 | 0.900 | 0.950 | 9.500 | 151,230 |
| 2024-07-24 | 0.925 | 0.925 | 0.922 | 0.925 | 9.250 | 50,813 |
| 2024-07-23 | 0.925 | 0.944 | 0.901 | 0.925 | 9.250 | 35,784 |
| 2024-07-22 | 0.950 | 0.951 | 0.906 | 0.925 | 9.250 | 61,704 |
| 2024-07-19 | 1.025 | 1.100 | 0.940 | 0.975 | 9.750 | 64,434 |
| 2024-07-18 | 1.000 | 1.100 | 0.900 | 1.000 | 10.000 | 211,854 |
| 2024-07-17 | 0.950 | 1.100 | 0.880 | 1.000 | 10.000 | 191,308 |
| 2024-07-16 | 1.025 | 1.076 | 0.900 | 0.950 | 9.500 | 736,702 |
| 2024-07-15 | 0.900 | 0.950 | 0.900 | 0.900 | 9.000 | 40,000 |
| 2024-07-12 | 0.903 | 0.903 | 0.860 | 0.900 | 9.000 | 37,337 |
| 2024-07-11 | 0.950 | 0.950 | 0.900 | 0.925 | 9.250 | 65,300 |
| 2024-07-10 | 1.025 | 1.100 | 0.950 | 1.000 | 10.000 | 47,128 |
| 2024-07-09 | 0.900 | 1.100 | 0.900 | 1.025 | 10.250 | 414,904 |
| 2024-07-08 | 0.875 | 0.950 | 0.850 | 0.900 | 9.000 | 20,126 |
| 2024-07-05 | 0.875 | 0.875 | 0.850 | 0.875 | 8.750 | 2,000 |
| 2024-07-04 | 0.875 | 0.900 | 0.851 | 0.875 | 8.750 | 17,927 |
| 2024-07-03 | 0.906 | 0.906 | 0.875 | 0.875 | 8.750 | 85,588 |
| 2024-07-02 | 0.950 | 1.000 | 0.800 | 0.950 | 9.500 | 229,293 |
| 2024-07-01 | 0.950 | 0.950 | 0.900 | 0.950 | 9.500 | 5,100 |
| 2024-06-28 | 0.950 | 1.000 | 0.900 | 0.950 | 9.500 | 14,940 |
| 2024-06-27 | 0.950 | 0.968 | 0.920 | 0.950 | 9.500 | 28,430 |
| 2024-06-26 | 0.925 | 1.000 | 0.850 | 0.950 | 9.500 | 6,951 |
| 2024-06-25 | 0.950 | 1.000 | 0.902 | 0.950 | 9.500 | 102,638 |
| 2024-06-24 | 0.950 | 0.978 | 0.900 | 0.950 | 9.500 | 53,178 |
| 2024-06-20 | 0.950 | 0.990 | 0.950 | 0.950 | 9.500 | 25,000 |
| 2024-06-19 | 0.950 | 1.000 | 0.950 | 0.950 | 9.500 | 10 |
| 2024-06-18 | 0.950 | 0.950 | 0.900 | 0.950 | 9.500 | 1,901 |
| 2024-06-17 | 0.950 | 0.982 | 0.902 | 0.950 | 9.500 | 56,242 |
| 2024-06-13 | 0.950 | 0.950 | 0.900 | 0.950 | 9.500 | 26 |
| 2024-06-12 | 0.950 | 0.950 | 0.900 | 0.950 | 9.500 | 16,697 |
| 2024-06-11 | 0.930 | 1.000 | 0.930 | 0.950 | 9.500 | 96,363 |
| 2024-06-10 | 0.950 | 0.950 | 0.900 | 0.925 | 9.250 | 67,988 |
| 2024-06-07 | 1.000 | 1.000 | 0.950 | 1.000 | 10.000 | 19,999 |
| 2024-06-06 | 1.000 | 1.002 | 1.000 | 1.000 | 10.000 | 1,901 |
| 2024-06-05 | 1.000 | 1.000 | 0.950 | 1.000 | 10.000 | 12,118 |
| 2024-06-04 | 1.025 | 1.025 | 1.000 | 1.025 | 10.250 | 25,000 |
| 2024-06-03 | 1.025 | 1.045 | 1.000 | 1.025 | 10.250 | 76,070 |
| 2024-05-31 | 1.025 | 1.050 | 1.025 | 1.025 | 10.250 | 15,008 |
| 2024-05-30 | 1.025 | 1.027 | 1.000 | 1.025 | 10.250 | 5,756 |
| 2024-05-29 | 0.975 | 1.032 | 0.900 | 1.025 | 10.250 | 5,446 |
| 2024-05-28 | 0.975 | 1.050 | 0.900 | 0.975 | 9.750 | 48,292 |
| 2024-05-24 | 1.045 | 1.045 | 0.975 | 0.975 | 9.750 | 61,846 |
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.