Metals One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.450 | 3.760 | 3.450 | 3.700 | 3.700 | 5,980,613 |
| 2025-11-10 | 3.670 | 3.700 | 3.300 | 3.687 | 3.687 | 3,241,095 |
| 2025-11-07 | 3.500 | 3.720 | 3.300 | 3.380 | 3.380 | 2,629,309 |
| 2025-11-06 | 3.480 | 3.750 | 3.300 | 3.450 | 3.450 | 2,399,075 |
| 2025-11-05 | 3.560 | 3.760 | 3.300 | 3.410 | 3.410 | 4,144,660 |
| 2025-11-04 | 3.420 | 3.700 | 3.420 | 3.670 | 3.670 | 3,710,160 |
| 2025-11-03 | 3.410 | 4.000 | 3.410 | 3.500 | 3.500 | 9,800,142 |
| 2025-10-31 | 3.550 | 3.850 | 3.350 | 3.582 | 3.582 | 7,480,069 |
| 2025-10-30 | 3.780 | 4.000 | 3.500 | 3.829 | 3.829 | 5,505,719 |
| 2025-10-29 | 4.000 | 4.050 | 3.600 | 3.780 | 3.780 | 3,203,579 |
| 2025-10-28 | 3.980 | 3.980 | 3.612 | 3.980 | 3.980 | 3,035,230 |
| 2025-10-27 | 4.000 | 4.100 | 3.600 | 3.980 | 3.980 | 9,389,633 |
| 2025-10-24 | 4.100 | 4.300 | 3.750 | 4.050 | 4.050 | 13,065,172 |
| 2025-10-23 | 4.260 | 4.500 | 4.000 | 4.150 | 4.150 | 15,884,564 |
| 2025-10-22 | 4.290 | 4.650 | 3.600 | 4.000 | 4.000 | 32,858,159 |
| 2025-10-21 | 2.800 | 4.400 | 2.751 | 3.910 | 3.910 | 54,101,401 |
| 2025-10-20 | 2.920 | 3.100 | 2.700 | 2.900 | 2.900 | 13,977,219 |
| 2025-10-17 | 3.100 | 3.253 | 2.862 | 2.950 | 2.950 | 12,129,134 |
| 2025-10-16 | 3.200 | 3.300 | 3.000 | 3.200 | 3.200 | 17,007,061 |
| 2025-10-15 | 3.200 | 3.600 | 3.150 | 3.190 | 3.190 | 15,142,826 |
| 2025-10-14 | 3.451 | 3.700 | 3.160 | 3.450 | 3.450 | 10,151,231 |
| 2025-10-13 | 3.790 | 3.790 | 3.400 | 3.563 | 3.563 | 9,342,769 |
| 2025-10-10 | 3.800 | 3.850 | 3.500 | 3.671 | 3.671 | 6,763,753 |
| 2025-10-09 | 3.540 | 3.750 | 3.350 | 3.700 | 3.700 | 5,776,588 |
| 2025-10-08 | 3.850 | 3.850 | 3.300 | 3.621 | 3.621 | 8,676,354 |
| 2025-10-07 | 3.700 | 3.700 | 3.460 | 3.626 | 3.626 | 7,858,320 |
| 2025-10-06 | 3.701 | 3.980 | 3.460 | 3.526 | 3.526 | 15,735,085 |
| 2025-10-03 | 3.880 | 3.900 | 3.391 | 3.700 | 3.700 | 9,143,137 |
| 2025-10-02 | 3.601 | 3.900 | 3.500 | 3.700 | 3.700 | 5,472,106 |
| 2025-10-01 | 3.675 | 3.960 | 3.600 | 3.800 | 3.800 | 7,046,163 |
| 2025-09-30 | 3.626 | 3.862 | 3.501 | 3.675 | 3.675 | 9,574,309 |
| 2025-09-29 | 3.930 | 3.930 | 3.645 | 3.812 | 3.812 | 5,844,129 |
| 2025-09-26 | 3.750 | 3.990 | 3.660 | 3.760 | 3.760 | 5,238,651 |
| 2025-09-25 | 3.751 | 3.990 | 3.660 | 3.950 | 3.950 | 4,853,932 |
| 2025-09-24 | 3.790 | 4.000 | 3.640 | 3.895 | 3.895 | 6,308,836 |
| 2025-09-23 | 3.800 | 4.000 | 3.725 | 3.849 | 3.849 | 9,361,700 |
| 2025-09-22 | 4.080 | 4.080 | 3.800 | 3.882 | 3.882 | 5,522,955 |
| 2025-09-19 | 3.850 | 4.199 | 3.850 | 4.000 | 4.000 | 6,553,707 |
| 2025-09-18 | 4.190 | 4.200 | 3.841 | 3.990 | 3.990 | 7,568,177 |
| 2025-09-17 | 3.700 | 4.200 | 3.501 | 4.190 | 4.190 | 13,262,295 |
| 2025-09-16 | 3.850 | 3.944 | 3.560 | 3.620 | 3.620 | 12,135,695 |
| 2025-09-15 | 4.100 | 4.100 | 3.811 | 3.850 | 3.850 | 9,795,777 |
| 2025-09-12 | 3.900 | 4.250 | 3.850 | 3.940 | 3.940 | 27,383,464 |
| 2025-09-11 | 4.300 | 4.300 | 4.000 | 4.090 | 4.090 | 5,057,730 |
| 2025-09-10 | 4.400 | 4.500 | 4.001 | 4.060 | 4.060 | 8,558,147 |
| 2025-09-09 | 4.090 | 4.538 | 3.908 | 4.400 | 4.400 | 14,579,906 |
| 2025-09-08 | 4.600 | 5.000 | 4.089 | 4.140 | 4.140 | 18,312,366 |
| 2025-09-05 | 4.000 | 4.650 | 3.760 | 4.600 | 4.600 | 19,693,518 |
| 2025-09-04 | 4.200 | 4.400 | 3.801 | 3.960 | 3.960 | 15,144,503 |
| 2025-09-03 | 3.900 | 4.385 | 3.600 | 3.750 | 3.750 | 23,191,323 |
| 2025-09-02 | 3.400 | 4.010 | 3.100 | 3.770 | 3.770 | 35,860,918 |
| 2025-09-01 | 3.950 | 4.167 | 3.101 | 3.400 | 3.400 | 34,401,813 |
| 2025-08-29 | 4.600 | 4.760 | 3.912 | 3.950 | 3.950 | 33,771,471 |
| 2025-08-28 | 4.429 | 4.600 | 4.300 | 4.590 | 4.590 | 9,691,315 |
| 2025-08-27 | 4.400 | 4.760 | 3.616 | 4.300 | 4.300 | 32,097,723 |
| 2025-08-26 | 4.950 | 5.000 | 4.330 | 4.350 | 4.350 | 45,244,753 |
| 2025-08-22 | 5.100 | 5.422 | 4.800 | 5.000 | 5.000 | 19,246,934 |
| 2025-08-21 | 5.089 | 5.499 | 4.860 | 5.145 | 5.145 | 23,657,657 |
| 2025-08-20 | 5.300 | 5.399 | 4.851 | 4.990 | 4.990 | 34,048,150 |
| 2025-08-19 | 5.400 | 5.900 | 5.101 | 5.270 | 5.270 | 49,019,090 |
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.