Metals One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.502 | 5.774 | 5.150 | 5.400 | 5.400 | 24,097,925 |
| 2025-08-15 | 5.400 | 5.600 | 4.921 | 5.350 | 5.350 | 63,936,239 |
| 2025-08-14 | 5.950 | 6.150 | 4.850 | 5.140 | 5.140 | 105,116,908 |
| 2025-08-13 | 8.000 | 8.345 | 5.500 | 5.700 | 5.700 | 134,772,420 |
| 2025-08-12 | 7.600 | 8.600 | 6.000 | 7.450 | 7.450 | 86,979,811 |
| 2025-08-11 | 5.700 | 7.287 | 5.550 | 7.287 | 7.287 | 88,880,571 |
| 2025-08-08 | 5.100 | 5.600 | 4.850 | 5.500 | 5.500 | 49,047,062 |
| 2025-08-07 | 5.100 | 5.100 | 4.731 | 4.900 | 4.900 | 18,057,534 |
| 2025-08-06 | 5.200 | 5.600 | 4.720 | 4.970 | 4.970 | 47,712,385 |
| 2025-08-05 | 4.680 | 5.200 | 4.221 | 5.100 | 5.100 | 34,985,926 |
| 2025-08-04 | 4.969 | 5.500 | 4.200 | 4.650 | 4.650 | 59,320,187 |
| 2025-08-01 | 5.700 | 5.700 | 4.601 | 4.900 | 4.900 | 39,067,289 |
| 2025-07-31 | 5.450 | 5.850 | 4.700 | 5.500 | 5.500 | 66,367,419 |
| 2025-07-30 | 4.890 | 5.700 | 4.230 | 5.240 | 5.240 | 76,763,383 |
| 2025-07-29 | 6.920 | 7.749 | 4.500 | 4.950 | 4.950 | 91,041,004 |
| 2025-07-28 | 8.200 | 8.999 | 6.002 | 6.700 | 6.700 | 95,451,896 |
| 2025-07-25 | 8.600 | 9.879 | 7.800 | 8.100 | 8.100 | 41,401,084 |
| 2025-07-24 | 9.875 | 10.394 | 7.351 | 8.400 | 8.400 | 62,542,323 |
| 2025-07-23 | 11.300 | 11.648 | 9.300 | 9.875 | 9.875 | 40,141,977 |
| 2025-07-22 | 12.950 | 12.950 | 10.202 | 10.900 | 10.900 | 49,498,614 |
| 2025-07-21 | 12.046 | 13.498 | 11.798 | 12.700 | 12.700 | 28,671,648 |
| 2025-07-18 | 12.500 | 14.200 | 11.200 | 11.740 | 11.740 | 53,525,686 |
| 2025-07-17 | 16.060 | 16.800 | 9.901 | 11.950 | 11.950 | 91,450,200 |
| 2025-07-16 | 15.900 | 18.000 | 15.000 | 16.000 | 16.000 | 41,518,263 |
| 2025-07-15 | 18.198 | 19.958 | 14.680 | 15.200 | 15.200 | 67,938,465 |
| 2025-07-14 | 24.570 | 25.995 | 16.752 | 17.700 | 17.700 | 70,152,533 |
| 2025-07-11 | 28.000 | 29.600 | 22.200 | 25.500 | 25.500 | 38,037,390 |
| 2025-07-10 | 26.000 | 27.400 | 25.600 | 27.045 | 27.045 | 31,011,528 |
| 2025-07-09 | 23.000 | 25.720 | 22.920 | 25.200 | 25.200 | 33,345,328 |
| 2025-07-08 | 22.100 | 24.545 | 21.305 | 22.850 | 22.850 | 27,731,865 |
| 2025-07-07 | 21.000 | 22.350 | 20.805 | 21.500 | 21.500 | 19,838,447 |
| 2025-07-04 | 20.000 | 21.300 | 19.900 | 21.300 | 21.300 | 14,165,244 |
| 2025-07-03 | 20.000 | 20.550 | 19.500 | 20.350 | 20.350 | 10,597,238 |
| 2025-07-02 | 20.600 | 22.000 | 19.800 | 20.000 | 20.000 | 15,901,862 |
| 2025-07-01 | 19.800 | 21.000 | 18.702 | 19.900 | 19.900 | 27,369,557 |
| 2025-06-30 | 17.000 | 19.500 | 15.506 | 19.000 | 19.000 | 27,116,897 |
| 2025-06-27 | 19.000 | 19.638 | 16.202 | 17.674 | 17.674 | 17,186,934 |
| 2025-06-26 | 19.600 | 21.000 | 17.104 | 18.000 | 18.000 | 19,702,412 |
| 2025-06-25 | 20.800 | 23.000 | 18.002 | 19.500 | 19.500 | 27,069,714 |
| 2025-06-24 | 17.800 | 21.000 | 17.000 | 20.500 | 20.500 | 28,996,610 |
| 2025-06-23 | 17.700 | 18.800 | 15.222 | 18.000 | 18.000 | 27,775,410 |
| 2025-06-20 | 20.050 | 22.400 | 15.202 | 18.000 | 18.000 | 62,318,326 |
| 2025-06-19 | 17.000 | 21.000 | 16.502 | 20.000 | 20.000 | 43,124,537 |
| 2025-06-18 | 14.700 | 17.920 | 14.500 | 16.800 | 16.800 | 37,044,255 |
| 2025-06-17 | 12.500 | 16.000 | 12.500 | 14.794 | 14.794 | 36,903,754 |
| 2025-06-16 | 11.500 | 13.808 | 10.500 | 13.200 | 13.200 | 24,968,490 |
| 2025-06-13 | 11.000 | 14.000 | 10.000 | 11.100 | 11.100 | 27,738,955 |
| 2025-06-12 | 9.200 | 11.998 | 8.664 | 10.500 | 10.500 | 35,441,445 |
| 2025-06-11 | 11.400 | 12.998 | 7.000 | 8.500 | 8.500 | 45,504,970 |
| 2025-06-10 | 18.500 | 18.500 | 11.128 | 11.800 | 11.800 | 34,084,403 |
| 2025-06-09 | 26.500 | 27.000 | 17.000 | 17.500 | 17.500 | 18,314,014 |
| 2025-06-06 | 28.000 | 31.595 | 24.000 | 26.760 | 26.760 | 10,541,965 |
| 2025-06-05 | 29.000 | 30.500 | 25.000 | 28.000 | 28.000 | 7,247,576 |
| 2025-06-04 | 23.950 | 30.810 | 23.000 | 29.500 | 29.500 | 16,262,682 |
| 2025-06-03 | 37.000 | 40.000 | 23.005 | 24.380 | 24.380 | 25,739,591 |
| 2025-06-02 | 41.100 | 43.000 | 36.005 | 36.510 | 36.510 | 6,756,764 |
| 2025-05-30 | 43.000 | 43.400 | 38.605 | 41.000 | 41.000 | 3,291,088 |
| 2025-05-29 | 42.900 | 43.995 | 40.600 | 41.975 | 41.975 | 3,071,681 |
| 2025-05-28 | 42.000 | 43.000 | 40.005 | 41.000 | 41.000 | 3,422,342 |
| 2025-05-27 | 44.265 | 44.400 | 28.400 | 40.005 | 40.005 | 11,219,743 |
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.