Metals One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	2.300	2.300	2.288	2.300	23.000	4,000
2024-01-31	2.300	2.300	2.200	2.300	23.000	2,513
2024-01-30	2.300	2.400	2.160	2.300	23.000	1,876
2024-01-29	2.350	2.400	2.150	2.300	23.000	50,004
2024-01-25	2.450	2.450	2.300	2.450	24.500	35,014
2024-01-23	2.500	2.600	2.411	2.500	25.000	3,008
2024-01-22	2.500	2.500	2.425	2.500	25.000	42,329
2024-01-18	2.550	2.550	2.350	2.550	25.500	20,000
2024-01-17	2.550	2.550	2.500	2.550	25.500	14,914
2024-01-15	2.550	2.550	2.502	2.550	25.500	669
2024-01-11	2.550	2.550	2.532	2.550	25.500	2,852
2024-01-10	2.550	2.550	2.500	2.550	25.500	2,517
2024-01-08	2.600	2.600	2.510	2.600	26.000	37,500
2024-01-05	2.600	2.600	2.542	2.600	26.000	9,600
2024-01-04	2.625	2.625	2.566	2.600	26.000	10,150
2024-01-02	2.650	2.800	2.500	2.650	26.500	4,558
2023-12-29	2.650	2.650	2.648	2.650	26.500	3,761
2023-12-27	2.650	2.655	2.650	2.650	26.500	463
2023-12-22	2.650	2.860	2.650	2.650	26.500	18,089
2023-12-21	2.800	2.860	2.800	2.860	28.600	30
2023-12-20	2.650	2.800	2.650	2.650	26.500	13,599
2023-12-18	2.700	2.780	2.650	2.650	26.500	15,000
2023-12-15	2.600	2.650	2.600	2.600	26.000	2,023
2023-12-13	2.650	2.700	2.600	2.600	26.000	21,876
2023-12-12	2.650	2.655	2.540	2.650	26.500	3,130
2023-12-11	3.000	3.000	2.650	2.650	26.500	68,411
2023-12-07	3.100	3.100	3.000	3.100	31.000	8,106
2023-12-06	3.150	3.150	3.055	3.150	31.500	2,403
2023-12-05	3.100	3.100	3.000	3.100	31.000	6,500
2023-12-04	3.100	3.100	3.000	3.100	31.000	13,256
2023-12-01	3.100	3.100	3.100	3.100	31.000	25,000
2023-11-30	3.100	3.145	3.090	3.100	31.000	30,305
2023-11-29	3.100	3.200	3.052	3.100	31.000	36,403
2023-11-28	3.100	3.200	3.100	3.100	31.000	31,662
2023-11-27	3.000	3.048	3.000	3.000	30.000	13,766
2023-11-24	2.832	3.100	2.832	2.950	29.500	33,256
2023-11-23	2.750	2.800	2.640	2.800	28.000	17,962
2023-11-22	2.750	2.758	2.700	2.750	27.500	19,691
2023-11-21	2.750	2.760	2.700	2.750	27.500	12,438
2023-11-20	2.900	3.000	2.700	2.750	27.500	52,064
2023-11-17	2.900	2.940	2.900	2.900	29.000	50,718
2023-11-16	2.900	2.950	2.833	2.900	29.000	16,747
2023-11-15	2.900	2.900	2.800	2.900	29.000	30,000
2023-11-02	2.900	3.000	2.900	2.900	29.000	4
2023-11-01	2.900	2.900	2.825	2.900	29.000	7,700
2023-10-31	2.975	2.975	2.825	2.900	29.000	24,997
2023-10-30	3.100	3.200	2.850	3.050	30.500	16,710
2023-10-27	3.100	3.200	3.000	3.100	31.000	26,458
2023-10-26	3.100	3.166	3.010	3.100	31.000	13,500
2023-10-25	3.070	3.100	3.070	3.100	31.000	7,111
2023-10-24	3.050	3.100	3.050	3.050	30.500	2,071
2023-10-23	2.998	3.000	2.998	3.000	30.000	23,623
2023-10-20	2.900	2.950	2.900	2.900	29.000	997
2023-10-17	3.000	3.000	2.822	2.900	29.000	23,054
2023-10-16	3.250	3.500	3.022	3.050	30.500	8,507
2023-10-13	3.250	3.250	3.000	3.250	32.500	10,000
2023-10-11	3.250	3.250	3.100	3.250	32.500	15,000
2023-10-10	3.600	3.645	3.000	3.250	32.500	15,407
2023-10-09	3.600	3.700	3.600	3.600	36.000	6
2023-10-06	3.600	3.600	3.500	3.600	36.000	2,000

← NewerPage 12 of 13 · 759 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.