Metals One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.307 | 1.360 | 1.298 | 1.324 | 1.324 | 1,507,718 |
| 2026-07-29 | 1.270 | 1.322 | 1.270 | 1.307 | 1.307 | 2,747,407 |
| 2026-07-28 | 1.306 | 1.306 | 1.285 | 1.296 | 1.296 | 3,499,792 |
| 2026-07-27 | 1.300 | 1.314 | 1.278 | 1.300 | 1.300 | 1,627,549 |
| 2026-07-24 | 1.289 | 1.301 | 1.270 | 1.295 | 1.295 | 1,781,541 |
| 2026-07-23 | 1.304 | 1.314 | 1.289 | 1.295 | 1.295 | 3,881,356 |
| 2026-07-22 | 1.319 | 1.319 | 1.290 | 1.290 | 1.290 | 2,038,681 |
| 2026-07-21 | 1.316 | 1.336 | 1.273 | 1.319 | 1.319 | 1,261,132 |
| 2026-07-20 | 1.280 | 1.343 | 1.280 | 1.322 | 1.322 | 2,658,873 |
| 2026-07-17 | 1.295 | 1.343 | 1.250 | 1.285 | 1.285 | 3,678,262 |
| 2026-07-16 | 1.300 | 1.316 | 1.280 | 1.299 | 1.299 | 4,353,403 |
| 2026-07-15 | 1.270 | 1.330 | 1.270 | 1.318 | 1.318 | 7,969,277 |
| 2026-07-14 | 1.334 | 1.340 | 1.250 | 1.300 | 1.300 | 3,481,751 |
| 2026-07-13 | 1.320 | 1.350 | 1.315 | 1.328 | 1.328 | 6,145,313 |
| 2026-07-10 | 1.415 | 1.416 | 1.300 | 1.338 | 1.338 | 11,064,425 |
| 2026-07-09 | 1.405 | 1.440 | 1.400 | 1.400 | 1.400 | 2,263,308 |
| 2026-07-08 | 1.448 | 1.450 | 1.429 | 1.440 | 1.440 | 2,427,753 |
| 2026-07-07 | 1.400 | 1.500 | 1.380 | 1.430 | 1.430 | 4,084,576 |
| 2026-07-06 | 1.409 | 1.435 | 1.390 | 1.390 | 1.390 | 2,371,087 |
| 2026-07-03 | 1.400 | 1.445 | 1.390 | 1.390 | 1.390 | 3,683,162 |
| 2026-07-02 | 1.415 | 1.430 | 1.389 | 1.400 | 1.400 | 2,508,965 |
| 2026-07-01 | 1.441 | 1.441 | 1.350 | 1.405 | 1.405 | 3,849,850 |
| 2026-06-30 | 1.565 | 1.612 | 1.350 | 1.420 | 1.420 | 11,959,782 |
| 2026-06-29 | 1.420 | 1.478 | 1.400 | 1.430 | 1.430 | 1,629,418 |
| 2026-06-26 | 1.410 | 1.478 | 1.330 | 1.400 | 1.400 | 1,296,846 |
| 2026-06-25 | 1.350 | 1.450 | 1.350 | 1.420 | 1.420 | 4,212,069 |
| 2026-06-24 | 1.382 | 1.407 | 1.325 | 1.405 | 1.405 | 5,323,106 |
| 2026-06-23 | 1.478 | 1.483 | 1.330 | 1.380 | 1.380 | 4,095,038 |
| 2026-06-22 | 1.450 | 1.557 | 1.442 | 1.480 | 1.480 | 1,366,207 |
| 2026-06-19 | 1.460 | 1.557 | 1.370 | 1.499 | 1.499 | 6,824,242 |
| 2026-06-18 | 1.500 | 1.561 | 1.210 | 1.500 | 1.500 | 15,156,013 |
| 2026-06-17 | 1.320 | 1.601 | 1.320 | 1.450 | 1.450 | 13,159,370 |
| 2026-06-16 | 1.310 | 1.350 | 1.244 | 1.320 | 1.320 | 2,980,730 |
| 2026-06-15 | 1.338 | 1.339 | 1.300 | 1.310 | 1.310 | 2,392,835 |
| 2026-06-12 | 1.290 | 1.340 | 1.260 | 1.300 | 1.300 | 3,277,798 |
| 2026-06-11 | 1.210 | 1.310 | 1.210 | 1.300 | 1.300 | 2,980,358 |
| 2026-06-10 | 1.260 | 1.270 | 1.209 | 1.264 | 1.264 | 13,080,319 |
| 2026-06-09 | 1.290 | 1.292 | 1.250 | 1.250 | 1.250 | 3,313,868 |
| 2026-06-08 | 1.334 | 1.334 | 1.267 | 1.267 | 1.267 | 3,397,376 |
| 2026-06-05 | 1.300 | 1.337 | 1.261 | 1.290 | 1.290 | 3,883,631 |
| 2026-06-04 | 1.350 | 1.350 | 1.260 | 1.320 | 1.320 | 6,375,862 |
| 2026-06-03 | 1.350 | 1.399 | 1.301 | 1.320 | 1.320 | 4,960,162 |
| 2026-06-02 | 1.300 | 1.380 | 1.270 | 1.320 | 1.320 | 8,426,553 |
| 2026-06-01 | 1.365 | 1.365 | 1.280 | 1.280 | 1.280 | 15,855,774 |
| 2026-05-29 | 1.400 | 1.400 | 1.340 | 1.370 | 1.370 | 8,614,867 |
| 2026-05-28 | 1.409 | 1.455 | 1.350 | 1.350 | 1.350 | 15,741,702 |
| 2026-05-27 | 1.560 | 1.560 | 1.380 | 1.380 | 1.380 | 13,226,720 |
| 2026-05-26 | 1.520 | 1.520 | 1.450 | 1.490 | 1.490 | 6,609,805 |
| 2026-05-22 | 1.540 | 1.570 | 1.490 | 1.500 | 1.500 | 7,185,362 |
| 2026-05-21 | 1.550 | 1.601 | 1.492 | 1.510 | 1.510 | 21,860,357 |
| 2026-05-20 | 1.532 | 1.650 | 1.465 | 1.580 | 1.580 | 12,049,113 |
| 2026-05-19 | 1.630 | 1.650 | 1.450 | 1.460 | 1.460 | 21,809,386 |
| 2026-05-18 | 1.700 | 1.870 | 1.550 | 1.600 | 1.600 | 63,210,866 |
| 2026-05-15 | 1.195 | 2.480 | 1.189 | 1.460 | 1.460 | 155,309,514 |
| 2026-05-14 | 1.200 | 1.249 | 1.151 | 1.190 | 1.190 | 16,337,977 |
| 2026-05-13 | 1.350 | 1.350 | 1.200 | 1.220 | 1.220 | 14,123,651 |
| 2026-05-12 | 1.439 | 1.440 | 1.200 | 1.306 | 1.306 | 14,348,055 |
| 2026-05-11 | 1.400 | 1.440 | 1.301 | 1.390 | 1.390 | 5,986,344 |
| 2026-05-08 | 1.460 | 1.527 | 1.400 | 1.420 | 1.420 | 8,138,789 |
| 2026-05-07 | 1.548 | 1.548 | 1.420 | 1.460 | 1.460 | 6,879,294 |
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.