Metals One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.950 | 2.050 | 1.850 | 1.934 | 1.934 | 3,151,425 |
| 2026-02-05 | 2.140 | 2.140 | 1.950 | 2.050 | 2.050 | 5,884,223 |
| 2026-02-04 | 2.100 | 2.100 | 1.940 | 2.040 | 2.040 | 6,814,009 |
| 2026-02-03 | 2.039 | 2.120 | 1.980 | 1.985 | 1.985 | 5,054,464 |
| 2026-02-02 | 2.140 | 2.140 | 1.900 | 1.980 | 1.980 | 4,719,852 |
| 2026-01-30 | 2.000 | 2.120 | 1.860 | 2.080 | 2.080 | 8,148,703 |
| 2026-01-29 | 2.120 | 2.120 | 1.860 | 1.930 | 1.930 | 8,229,811 |
| 2026-01-28 | 2.120 | 2.120 | 1.900 | 2.015 | 2.015 | 7,019,721 |
| 2026-01-27 | 2.020 | 2.100 | 1.920 | 2.030 | 2.030 | 8,338,195 |
| 2026-01-26 | 2.100 | 2.100 | 1.960 | 2.030 | 2.030 | 10,272,980 |
| 2026-01-23 | 2.020 | 2.200 | 1.980 | 2.085 | 2.085 | 23,313,149 |
| 2026-01-22 | 2.050 | 2.050 | 1.910 | 2.020 | 2.020 | 8,855,797 |
| 2026-01-21 | 1.960 | 2.050 | 1.900 | 2.000 | 2.000 | 4,620,697 |
| 2026-01-20 | 1.900 | 2.050 | 1.900 | 1.945 | 1.945 | 5,079,540 |
| 2026-01-19 | 2.000 | 2.280 | 1.920 | 2.000 | 2.000 | 9,443,041 |
| 2026-01-16 | 1.970 | 2.020 | 1.880 | 2.020 | 2.020 | 10,766,588 |
| 2026-01-15 | 2.000 | 2.000 | 1.840 | 1.950 | 1.950 | 7,048,991 |
| 2026-01-14 | 1.990 | 2.000 | 1.840 | 1.914 | 1.914 | 4,923,495 |
| 2026-01-13 | 1.896 | 1.900 | 1.780 | 1.787 | 1.787 | 12,321,102 |
| 2026-01-12 | 1.860 | 2.000 | 1.770 | 1.770 | 1.770 | 8,187,109 |
| 2026-01-09 | 2.000 | 2.000 | 1.770 | 1.851 | 1.851 | 12,196,983 |
| 2026-01-08 | 2.050 | 2.100 | 1.850 | 1.950 | 1.950 | 9,955,354 |
| 2026-01-07 | 2.100 | 2.100 | 1.950 | 2.035 | 2.035 | 9,421,482 |
| 2026-01-06 | 2.000 | 2.190 | 1.960 | 2.000 | 2.000 | 7,286,094 |
| 2026-01-05 | 2.100 | 2.200 | 1.950 | 2.090 | 2.090 | 5,155,019 |
| 2026-01-02 | 2.100 | 2.197 | 1.950 | 2.100 | 2.100 | 5,945,241 |
| 2025-12-31 | 2.100 | 2.200 | 2.013 | 2.035 | 2.035 | 4,190,109 |
| 2025-12-30 | 1.980 | 2.141 | 1.950 | 2.125 | 2.125 | 9,776,255 |
| 2025-12-29 | 1.980 | 2.199 | 1.950 | 1.980 | 1.980 | 11,061,062 |
| 2025-12-24 | 1.872 | 2.040 | 1.770 | 1.959 | 1.959 | 7,918,174 |
| 2025-12-23 | 1.800 | 1.970 | 1.702 | 1.920 | 1.920 | 11,204,500 |
| 2025-12-22 | 1.940 | 1.950 | 1.772 | 1.894 | 1.894 | 5,201,890 |
| 2025-12-19 | 1.710 | 1.910 | 1.700 | 1.890 | 1.890 | 6,614,399 |
| 2025-12-18 | 1.650 | 1.900 | 1.650 | 1.840 | 1.840 | 8,380,702 |
| 2025-12-17 | 1.740 | 1.780 | 1.605 | 1.690 | 1.690 | 10,006,784 |
| 2025-12-16 | 1.770 | 1.900 | 1.650 | 1.740 | 1.740 | 10,836,415 |
| 2025-12-15 | 1.900 | 1.900 | 1.760 | 1.780 | 1.780 | 5,426,069 |
| 2025-12-12 | 1.860 | 1.910 | 1.760 | 1.838 | 1.838 | 11,052,818 |
| 2025-12-11 | 1.900 | 1.950 | 1.800 | 1.820 | 1.820 | 21,856,368 |
| 2025-12-10 | 1.961 | 2.000 | 1.900 | 1.910 | 1.910 | 11,778,107 |
| 2025-12-09 | 1.990 | 2.000 | 1.870 | 1.961 | 1.961 | 16,585,405 |
| 2025-12-08 | 2.090 | 2.100 | 1.960 | 1.980 | 1.980 | 19,684,311 |
| 2025-12-05 | 1.980 | 2.100 | 1.900 | 2.000 | 2.000 | 42,792,694 |
| 2025-12-04 | 2.000 | 2.120 | 1.707 | 1.960 | 1.960 | 153,362,662 |
| 2025-12-03 | 3.150 | 3.400 | 3.000 | 3.400 | 3.400 | 4,960,141 |
| 2025-12-02 | 3.101 | 3.480 | 3.000 | 3.150 | 3.150 | 10,791,051 |
| 2025-12-01 | 3.280 | 3.280 | 3.100 | 3.150 | 3.150 | 1,974,661 |
| 2025-11-28 | 3.200 | 3.600 | 3.100 | 3.288 | 3.288 | 4,753,623 |
| 2025-11-27 | 3.404 | 3.500 | 3.100 | 3.242 | 3.242 | 3,930,146 |
| 2025-11-26 | 3.109 | 3.600 | 3.100 | 3.404 | 3.404 | 2,523,398 |
| 2025-11-25 | 3.220 | 3.290 | 3.000 | 3.107 | 3.107 | 4,166,393 |
| 2025-11-24 | 3.150 | 3.460 | 3.100 | 3.221 | 3.221 | 5,431,009 |
| 2025-11-21 | 3.350 | 3.600 | 3.150 | 3.345 | 3.345 | 5,495,239 |
| 2025-11-20 | 3.400 | 3.690 | 3.400 | 3.440 | 3.440 | 1,889,365 |
| 2025-11-19 | 3.400 | 3.690 | 3.260 | 3.500 | 3.500 | 2,889,678 |
| 2025-11-18 | 3.700 | 3.700 | 3.250 | 3.530 | 3.530 | 3,051,344 |
| 2025-11-17 | 3.850 | 3.900 | 3.494 | 3.570 | 3.570 | 3,891,744 |
| 2025-11-14 | 3.505 | 3.975 | 3.505 | 3.700 | 3.700 | 2,973,651 |
| 2025-11-13 | 3.850 | 4.100 | 3.505 | 3.660 | 3.660 | 6,398,898 |
| 2025-11-12 | 3.680 | 4.000 | 3.500 | 3.800 | 3.800 | 6,709,034 |
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.