Metals One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 3.600 | 3.600 | 3.500 | 3.600 | 36.000 | 17,500 |
| 2023-10-04 | 3.800 | 4.000 | 3.600 | 3.650 | 36.500 | 10,031 |
| 2023-10-03 | 3.800 | 4.000 | 3.550 | 3.800 | 38.000 | 40,000 |
| 2023-09-29 | 4.000 | 4.000 | 3.630 | 3.800 | 38.000 | 8,192 |
| 2023-09-28 | 4.210 | 4.210 | 4.000 | 4.100 | 41.000 | 27,605 |
| 2023-09-26 | 4.250 | 4.250 | 4.200 | 4.250 | 42.500 | 5,000 |
| 2023-09-25 | 4.250 | 4.290 | 4.250 | 4.250 | 42.500 | 10 |
| 2023-09-22 | 4.315 | 4.315 | 4.133 | 4.250 | 42.500 | 33,045 |
| 2023-09-21 | 4.450 | 4.450 | 4.300 | 4.450 | 44.500 | 20,000 |
| 2023-09-20 | 4.450 | 4.600 | 4.450 | 4.450 | 44.500 | 84 |
| 2023-09-18 | 4.500 | 4.600 | 4.375 | 4.450 | 44.500 | 4,467 |
| 2023-09-14 | 4.500 | 4.500 | 4.404 | 4.500 | 45.000 | 1,546 |
| 2023-09-13 | 4.500 | 4.580 | 4.500 | 4.500 | 45.000 | 546 |
| 2023-09-12 | 4.400 | 4.600 | 4.300 | 4.500 | 45.000 | 211,807 |
| 2023-09-11 | 4.410 | 4.410 | 4.250 | 4.400 | 44.000 | 37,722 |
| 2023-09-08 | 4.450 | 4.600 | 4.400 | 4.400 | 44.000 | 6,450 |
| 2023-09-07 | 4.450 | 4.600 | 4.300 | 4.450 | 44.500 | 19,000 |
| 2023-09-06 | 4.450 | 4.450 | 4.220 | 4.450 | 44.500 | 49,348 |
| 2023-09-05 | 4.250 | 4.490 | 4.200 | 4.450 | 44.500 | 148,717 |
| 2023-09-04 | 4.250 | 4.500 | 4.205 | 4.250 | 42.500 | 21,694 |
| 2023-08-31 | 4.250 | 4.500 | 4.250 | 4.250 | 42.500 | 1,385 |
| 2023-08-30 | 4.250 | 4.320 | 4.210 | 4.250 | 42.500 | 3,060 |
| 2023-08-25 | 4.250 | 4.500 | 4.228 | 4.250 | 42.500 | 100,920 |
| 2023-08-24 | 4.250 | 4.500 | 4.000 | 4.250 | 42.500 | 3,331 |
| 2023-08-22 | 4.250 | 4.250 | 4.250 | 4.250 | 42.500 | 2,327 |
| 2023-08-21 | 4.250 | 4.250 | 4.050 | 4.250 | 42.500 | 533 |
| 2023-08-17 | 4.500 | 4.500 | 4.000 | 4.250 | 42.500 | 25,576 |
| 2023-08-16 | 4.400 | 4.440 | 4.320 | 4.400 | 44.000 | 26,600 |
| 2023-08-15 | 4.400 | 4.440 | 4.400 | 4.400 | 44.000 | 886 |
| 2023-08-11 | 4.350 | 4.500 | 4.300 | 4.400 | 44.000 | 12,584 |
| 2023-08-10 | 4.350 | 4.390 | 4.300 | 4.350 | 43.500 | 39,447 |
| 2023-08-09 | 4.300 | 4.400 | 4.300 | 4.350 | 43.500 | 12,201 |
| 2023-08-08 | 4.150 | 4.560 | 4.100 | 4.250 | 42.500 | 25,400 |
| 2023-08-07 | 4.150 | 4.300 | 4.150 | 4.150 | 41.500 | 1,373 |
| 2023-08-04 | 4.500 | 4.710 | 4.150 | 4.150 | 41.500 | 28,907 |
| 2023-08-03 | 4.350 | 4.600 | 4.350 | 4.500 | 45.000 | 4,795 |
| 2023-08-02 | 4.250 | 4.370 | 4.250 | 4.250 | 42.500 | 23 |
| 2023-08-01 | 4.250 | 4.500 | 4.250 | 4.250 | 42.500 | 3,623 |
| 2023-07-31 | 5.700 | 5.700 | 4.500 | 4.500 | 45.000 | 44,200 |
← NewerPage 13 of 13 · 759 trading days
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.