Metals One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.080 | 1.080 | 1.000 | 1.050 | 10.500 | 63,164 |
| 2024-05-22 | 1.100 | 1.200 | 1.047 | 1.100 | 11.000 | 32,700 |
| 2024-05-21 | 1.100 | 1.200 | 1.000 | 1.100 | 11.000 | 523,294 |
| 2024-05-20 | 1.125 | 1.200 | 1.000 | 1.100 | 11.000 | 109,374 |
| 2024-05-17 | 1.350 | 1.350 | 1.200 | 1.350 | 13.500 | 41 |
| 2024-05-16 | 1.350 | 1.440 | 1.200 | 1.350 | 13.500 | 6,939 |
| 2024-05-15 | 1.318 | 1.318 | 1.300 | 1.300 | 13.000 | 34,000 |
| 2024-05-14 | 1.350 | 1.400 | 1.200 | 1.300 | 13.000 | 40,862 |
| 2024-05-13 | 1.350 | 1.400 | 1.200 | 1.300 | 13.000 | 2,422 |
| 2024-05-10 | 1.300 | 1.400 | 1.300 | 1.300 | 13.000 | 7 |
| 2024-05-08 | 1.350 | 1.500 | 1.200 | 1.300 | 13.000 | 2,998 |
| 2024-05-07 | 1.350 | 1.500 | 1.200 | 1.350 | 13.500 | 39 |
| 2024-05-03 | 1.350 | 1.500 | 1.200 | 1.350 | 13.500 | 2,702 |
| 2024-05-02 | 1.400 | 1.500 | 1.200 | 1.350 | 13.500 | 3,777 |
| 2024-05-01 | 1.400 | 1.400 | 1.210 | 1.400 | 14.000 | 2,407 |
| 2024-04-30 | 1.400 | 1.400 | 1.340 | 1.400 | 14.000 | 2,407 |
| 2024-04-29 | 1.345 | 1.345 | 1.210 | 1.260 | 12.600 | 21,057 |
| 2024-04-25 | 1.400 | 1.400 | 1.210 | 1.400 | 14.000 | 2,000 |
| 2024-04-24 | 1.400 | 1.400 | 1.400 | 1.400 | 14.000 | 2,000 |
| 2024-04-23 | 1.350 | 1.400 | 1.350 | 1.400 | 14.000 | 3,695 |
| 2024-04-22 | 1.450 | 1.600 | 1.210 | 1.270 | 12.700 | 50,650 |
| 2024-04-19 | 1.500 | 1.700 | 1.300 | 1.450 | 14.500 | 40,701 |
| 2024-04-18 | 1.450 | 1.700 | 1.100 | 1.500 | 15.000 | 165,365 |
| 2024-04-17 | 1.065 | 1.700 | 1.065 | 1.450 | 14.500 | 404,891 |
| 2024-04-12 | 1.112 | 1.112 | 1.000 | 1.050 | 10.500 | 3,277 |
| 2024-04-11 | 1.125 | 1.125 | 1.000 | 1.125 | 11.250 | 12,500 |
| 2024-04-10 | 1.200 | 1.250 | 1.100 | 1.150 | 11.500 | 5,013 |
| 2024-04-09 | 1.200 | 1.200 | 1.150 | 1.200 | 12.000 | 17,000 |
| 2024-04-05 | 1.200 | 1.200 | 1.160 | 1.200 | 12.000 | 25,000 |
| 2024-04-04 | 1.200 | 1.200 | 1.160 | 1.200 | 12.000 | 15,000 |
| 2024-04-03 | 1.200 | 1.200 | 1.155 | 1.200 | 12.000 | 41,250 |
| 2024-04-02 | 1.200 | 1.217 | 1.190 | 1.200 | 12.000 | 36,756 |
| 2024-03-28 | 1.175 | 1.175 | 1.160 | 1.175 | 11.750 | 132,009 |
| 2024-03-27 | 1.200 | 1.200 | 1.175 | 1.175 | 11.750 | 5,000 |
| 2024-03-26 | 1.350 | 1.480 | 1.210 | 1.225 | 12.250 | 29,167 |
| 2024-03-25 | 1.535 | 1.535 | 1.350 | 1.350 | 13.500 | 10,686 |
| 2024-03-19 | 1.552 | 1.552 | 1.500 | 1.550 | 15.500 | 260,000 |
| 2024-03-15 | 1.568 | 1.568 | 1.550 | 1.550 | 15.500 | 34,000 |
| 2024-03-13 | 1.550 | 1.550 | 1.502 | 1.550 | 15.500 | 1,033 |
| 2024-03-12 | 1.550 | 1.550 | 1.500 | 1.550 | 15.500 | 5,495 |
| 2024-03-11 | 1.550 | 1.550 | 1.500 | 1.550 | 15.500 | 31,772 |
| 2024-03-08 | 1.550 | 1.550 | 1.425 | 1.550 | 15.500 | 79,027 |
| 2024-03-07 | 1.650 | 1.700 | 1.550 | 1.550 | 15.500 | 5,534 |
| 2024-03-05 | 1.750 | 1.800 | 1.650 | 1.650 | 16.500 | 535 |
| 2024-02-28 | 1.750 | 1.800 | 1.600 | 1.750 | 17.500 | 20,096 |
| 2024-02-27 | 1.750 | 1.750 | 1.734 | 1.750 | 17.500 | 4,233 |
| 2024-02-26 | 1.737 | 1.737 | 1.670 | 1.670 | 16.700 | 10,035 |
| 2024-02-23 | 1.750 | 1.750 | 1.700 | 1.750 | 17.500 | 30,500 |
| 2024-02-22 | 1.750 | 1.780 | 1.702 | 1.750 | 17.500 | 15,300 |
| 2024-02-20 | 2.050 | 2.100 | 1.810 | 1.850 | 18.500 | 20,008 |
| 2024-02-19 | 2.050 | 2.058 | 2.000 | 2.050 | 20.500 | 75,200 |
| 2024-02-16 | 1.960 | 1.960 | 1.960 | 1.960 | 19.600 | 9 |
| 2024-02-15 | 2.050 | 2.100 | 1.900 | 2.050 | 20.500 | 16,808 |
| 2024-02-14 | 2.050 | 2.100 | 2.000 | 2.050 | 20.500 | 10 |
| 2024-02-13 | 2.050 | 2.050 | 2.000 | 2.050 | 20.500 | 15,000 |
| 2024-02-12 | 2.050 | 2.050 | 2.040 | 2.050 | 20.500 | 9,784 |
| 2024-02-09 | 2.200 | 2.200 | 2.000 | 2.050 | 20.500 | 19,224 |
| 2024-02-08 | 2.150 | 2.200 | 2.110 | 2.200 | 22.000 | 11,719 |
| 2024-02-06 | 2.150 | 2.165 | 2.100 | 2.150 | 21.500 | 19,291 |
| 2024-02-02 | 2.250 | 2.250 | 2.000 | 2.250 | 22.500 | 30,000 |
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.