Metals One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 43.990 | 47.000 | 41.005 | 43.000 | 43.000 | 8,777,788 |
| 2025-05-22 | 42.000 | 44.000 | 40.500 | 43.500 | 43.500 | 4,149,170 |
| 2025-05-21 | 44.000 | 47.000 | 39.205 | 41.000 | 41.000 | 5,344,759 |
| 2025-05-20 | 39.750 | 47.000 | 39.500 | 43.500 | 43.500 | 8,723,724 |
| 2025-05-19 | 46.000 | 46.352 | 31.878 | 39.500 | 39.500 | 26,462,443 |
| 2025-05-16 | 47.000 | 55.000 | 45.000 | 48.000 | 48.000 | 22,226,196 |
| 2025-05-15 | 40.000 | 50.000 | 40.000 | 48.500 | 48.500 | 17,852,375 |
| 2025-05-14 | 37.000 | 42.000 | 36.380 | 40.725 | 40.725 | 12,742,775 |
| 2025-05-13 | 34.000 | 37.400 | 33.333 | 36.750 | 36.750 | 8,290,790 |
| 2025-05-12 | 31.000 | 35.000 | 30.750 | 33.850 | 33.850 | 5,929,155 |
| 2025-05-09 | 30.500 | 32.500 | 29.010 | 30.750 | 30.750 | 4,568,777 |
| 2025-05-08 | 33.000 | 35.400 | 29.010 | 29.750 | 29.750 | 10,269,017 |
| 2025-05-07 | 29.000 | 35.000 | 28.800 | 32.600 | 32.600 | 9,130,204 |
| 2025-05-06 | 27.000 | 30.600 | 27.000 | 28.900 | 28.900 | 6,872,333 |
| 2025-05-02 | 27.000 | 29.000 | 25.200 | 25.800 | 25.800 | 3,279,053 |
| 2025-05-01 | 29.000 | 30.600 | 25.800 | 27.500 | 27.500 | 4,431,412 |
| 2025-04-30 | 29.600 | 32.000 | 26.000 | 29.000 | 29.000 | 6,328,443 |
| 2025-04-29 | 27.600 | 30.600 | 25.000 | 29.600 | 29.600 | 10,944,696 |
| 2025-04-28 | 19.500 | 27.000 | 19.100 | 27.000 | 27.000 | 9,888,997 |
| 2025-04-25 | 17.000 | 21.000 | 15.800 | 19.000 | 19.000 | 4,828,378 |
| 2025-04-24 | 15.000 | 18.000 | 14.000 | 15.500 | 15.500 | 4,199,783 |
| 2025-04-23 | 10.200 | 16.000 | 10.200 | 13.900 | 13.900 | 2,102,491 |
| 2025-04-22 | 20.000 | 22.000 | 10.000 | 10.000 | 10.000 | 2,000,454 |
| 2025-04-17 | 21.400 | 23.000 | 20.000 | 20.500 | 20.500 | 1,271,990 |
| 2025-04-16 | 24.800 | 25.000 | 18.000 | 21.800 | 21.800 | 2,404,449 |
| 2025-04-15 | 25.000 | 27.000 | 23.000 | 24.700 | 24.700 | 2,387,189 |
| 2025-04-14 | 26.600 | 32.000 | 24.000 | 26.500 | 26.500 | 2,288,260 |
| 2025-04-11 | 23.000 | 28.000 | 21.000 | 26.000 | 26.000 | 1,434,808 |
| 2025-04-10 | 17.500 | 23.000 | 16.000 | 22.000 | 22.000 | 1,275,892 |
| 2025-04-09 | 17.500 | 20.000 | 15.500 | 16.250 | 16.250 | 289,766 |
| 2025-04-08 | 19.500 | 22.000 | 18.500 | 19.250 | 19.250 | 725,275 |
| 2025-04-07 | 20.400 | 22.000 | 18.000 | 20.750 | 20.750 | 355,147 |
| 2025-04-04 | 16.000 | 21.600 | 15.000 | 20.200 | 20.200 | 1,877,869 |
| 2025-04-03 | 16.400 | 16.400 | 15.000 | 15.500 | 15.500 | 182,698 |
| 2025-04-02 | 15.000 | 16.500 | 13.000 | 15.000 | 15.000 | 1,626,785 |
| 2025-04-01 | 16.100 | 18.000 | 14.000 | 15.000 | 15.000 | 630,161 |
| 2025-03-31 | 18.000 | 23.600 | 15.000 | 16.500 | 16.500 | 1,555,513 |
| 2025-03-28 | 15.000 | 24.000 | 15.000 | 21.500 | 21.500 | 2,020,581 |
| 2025-03-27 | 12.000 | 15.000 | 11.550 | 14.000 | 14.000 | 817,128 |
| 2025-03-26 | 8.000 | 11.273 | 7.000 | 10.750 | 10.750 | 775,557 |
| 2025-03-25 | 1.000 | 1.250 | 0.850 | 1.075 | 10.750 | 679,385 |
| 2025-03-24 | 0.880 | 1.000 | 0.810 | 0.900 | 9.000 | 366,559 |
| 2025-03-21 | 0.850 | 1.000 | 0.850 | 0.900 | 9.000 | 43,296 |
| 2025-03-20 | 1.000 | 1.000 | 0.850 | 0.925 | 9.250 | 4,836 |
| 2025-03-19 | 0.920 | 1.000 | 0.850 | 0.925 | 9.250 | 52,918 |
| 2025-03-18 | 0.900 | 1.000 | 0.850 | 0.900 | 9.000 | 141,956 |
| 2025-03-17 | 0.950 | 1.000 | 0.850 | 0.950 | 9.500 | 144,114 |
| 2025-03-14 | 0.900 | 0.933 | 0.785 | 0.900 | 9.000 | 379,058 |
| 2025-03-13 | 1.025 | 1.050 | 0.900 | 0.900 | 9.000 | 106,654 |
| 2025-03-12 | 1.025 | 1.050 | 1.000 | 1.025 | 10.250 | 271,576 |
| 2025-03-11 | 1.125 | 1.250 | 1.000 | 1.050 | 10.500 | 1,068,745 |
| 2025-03-10 | 1.025 | 1.300 | 0.950 | 1.170 | 11.700 | 759,238 |
| 2025-03-07 | 0.800 | 1.150 | 0.750 | 1.025 | 10.250 | 857,848 |
| 2025-03-06 | 0.700 | 0.850 | 0.650 | 0.800 | 8.000 | 249,181 |
| 2025-03-05 | 0.575 | 0.750 | 0.500 | 0.725 | 7.250 | 956,093 |
| 2025-03-04 | 0.550 | 0.620 | 0.500 | 0.575 | 5.750 | 364,701 |
| 2025-03-03 | 0.450 | 0.600 | 0.400 | 0.500 | 5.000 | 428,056 |
| 2025-02-28 | 0.425 | 0.500 | 0.400 | 0.450 | 4.500 | 166,358 |
| 2025-02-27 | 0.400 | 0.450 | 0.391 | 0.400 | 4.000 | 39,194 |
| 2025-02-26 | 0.400 | 0.419 | 0.350 | 0.400 | 4.000 | 50,376 |
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.