Metals One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.500 | 1.585 | 1.410 | 1.535 | 1.535 | 8,104,064 |
| 2026-05-05 | 1.585 | 1.585 | 1.478 | 1.520 | 1.520 | 2,682,196 |
| 2026-05-01 | 1.501 | 1.599 | 1.450 | 1.536 | 1.536 | 1,696,681 |
| 2026-04-30 | 1.512 | 1.619 | 1.495 | 1.570 | 1.570 | 9,750,657 |
| 2026-04-29 | 1.430 | 1.600 | 1.430 | 1.491 | 1.491 | 4,227,035 |
| 2026-04-28 | 1.540 | 1.600 | 1.430 | 1.476 | 1.476 | 6,135,403 |
| 2026-04-27 | 1.670 | 1.670 | 1.521 | 1.551 | 1.551 | 5,614,656 |
| 2026-04-24 | 1.678 | 1.680 | 1.540 | 1.570 | 1.570 | 4,320,193 |
| 2026-04-23 | 1.628 | 1.628 | 1.539 | 1.539 | 1.539 | 5,700,118 |
| 2026-04-22 | 1.590 | 1.700 | 1.510 | 1.629 | 1.629 | 9,407,061 |
| 2026-04-21 | 1.689 | 1.689 | 1.550 | 1.590 | 1.590 | 15,356,718 |
| 2026-04-20 | 1.630 | 1.708 | 1.630 | 1.680 | 1.680 | 3,286,212 |
| 2026-04-17 | 1.719 | 1.719 | 1.550 | 1.651 | 1.651 | 9,907,957 |
| 2026-04-16 | 1.739 | 1.739 | 1.550 | 1.661 | 1.661 | 5,420,908 |
| 2026-04-15 | 1.749 | 1.749 | 1.570 | 1.645 | 1.645 | 7,837,131 |
| 2026-04-14 | 1.680 | 1.740 | 1.500 | 1.670 | 1.670 | 2,628,304 |
| 2026-04-13 | 1.750 | 1.750 | 1.600 | 1.660 | 1.660 | 5,828,828 |
| 2026-04-10 | 1.650 | 1.780 | 1.600 | 1.600 | 1.600 | 3,087,804 |
| 2026-04-09 | 1.600 | 1.780 | 1.600 | 1.690 | 1.690 | 8,755,643 |
| 2026-04-08 | 1.700 | 1.780 | 1.680 | 1.752 | 1.752 | 4,038,190 |
| 2026-04-07 | 1.760 | 1.780 | 1.600 | 1.680 | 1.680 | 4,983,990 |
| 2026-04-02 | 1.770 | 1.860 | 1.620 | 1.725 | 1.725 | 7,079,932 |
| 2026-04-01 | 1.750 | 1.900 | 1.643 | 1.767 | 1.767 | 10,874,490 |
| 2026-03-31 | 1.600 | 1.900 | 1.600 | 1.750 | 1.750 | 6,151,786 |
| 2026-03-30 | 1.900 | 1.900 | 1.680 | 1.690 | 1.690 | 7,103,329 |
| 2026-03-27 | 1.800 | 1.961 | 1.737 | 1.737 | 1.737 | 12,295,305 |
| 2026-03-26 | 1.551 | 1.950 | 1.551 | 1.850 | 1.850 | 12,350,581 |
| 2026-03-25 | 1.570 | 1.620 | 1.485 | 1.570 | 1.570 | 2,890,912 |
| 2026-03-24 | 1.630 | 1.630 | 1.450 | 1.550 | 1.550 | 2,856,536 |
| 2026-03-23 | 1.440 | 1.700 | 1.391 | 1.550 | 1.550 | 11,681,492 |
| 2026-03-20 | 1.600 | 1.600 | 1.400 | 1.525 | 1.525 | 2,575,920 |
| 2026-03-19 | 1.570 | 1.700 | 1.400 | 1.540 | 1.540 | 10,140,594 |
| 2026-03-18 | 1.650 | 1.800 | 1.560 | 1.588 | 1.588 | 5,336,959 |
| 2026-03-17 | 1.690 | 1.800 | 1.600 | 1.690 | 1.690 | 1,801,591 |
| 2026-03-16 | 1.780 | 1.800 | 1.600 | 1.700 | 1.700 | 1,234,250 |
| 2026-03-13 | 1.677 | 1.790 | 1.600 | 1.675 | 1.675 | 4,158,412 |
| 2026-03-12 | 1.650 | 1.800 | 1.600 | 1.700 | 1.700 | 2,536,459 |
| 2026-03-11 | 1.899 | 1.900 | 1.620 | 1.660 | 1.660 | 3,696,630 |
| 2026-03-10 | 1.800 | 1.899 | 1.600 | 1.632 | 1.632 | 2,783,579 |
| 2026-03-09 | 1.960 | 1.960 | 1.500 | 1.799 | 1.799 | 10,486,200 |
| 2026-03-06 | 1.750 | 1.960 | 1.670 | 1.835 | 1.835 | 4,007,907 |
| 2026-03-05 | 1.900 | 1.900 | 1.800 | 1.853 | 1.853 | 1,814,265 |
| 2026-03-04 | 1.710 | 1.900 | 1.672 | 1.805 | 1.805 | 4,149,740 |
| 2026-03-03 | 1.670 | 1.900 | 1.650 | 1.805 | 1.805 | 3,312,471 |
| 2026-03-02 | 1.810 | 1.933 | 1.542 | 1.735 | 1.735 | 7,815,590 |
| 2026-02-27 | 1.800 | 2.000 | 1.750 | 1.810 | 1.810 | 1,969,405 |
| 2026-02-26 | 1.800 | 2.000 | 1.700 | 1.800 | 1.800 | 7,845,949 |
| 2026-02-25 | 1.830 | 2.000 | 1.750 | 1.800 | 1.800 | 2,580,483 |
| 2026-02-24 | 1.800 | 2.000 | 1.799 | 1.800 | 1.800 | 2,862,755 |
| 2026-02-23 | 1.800 | 2.000 | 1.750 | 1.800 | 1.800 | 6,006,316 |
| 2026-02-20 | 1.900 | 1.900 | 1.750 | 1.890 | 1.890 | 4,993,702 |
| 2026-02-19 | 1.850 | 1.980 | 1.750 | 1.980 | 1.980 | 5,400,191 |
| 2026-02-18 | 1.990 | 2.000 | 1.750 | 1.805 | 1.805 | 6,945,076 |
| 2026-02-17 | 1.900 | 2.040 | 1.700 | 1.785 | 1.785 | 7,376,227 |
| 2026-02-16 | 2.000 | 2.040 | 1.800 | 1.919 | 1.919 | 6,453,424 |
| 2026-02-13 | 2.040 | 2.040 | 1.850 | 2.020 | 2.020 | 5,438,048 |
| 2026-02-12 | 1.980 | 2.050 | 1.890 | 2.010 | 2.010 | 2,084,013 |
| 2026-02-11 | 2.000 | 2.050 | 1.910 | 1.945 | 1.945 | 2,707,191 |
| 2026-02-10 | 2.050 | 2.090 | 1.850 | 1.900 | 1.900 | 6,574,876 |
| 2026-02-09 | 1.935 | 2.096 | 1.901 | 1.960 | 1.960 | 3,332,862 |
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.