Metals One PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.425	0.452	0.350	0.400	4.000	371,257
2025-02-24	0.350	0.425	0.350	0.425	4.250	409,317
2025-02-21	0.375	0.400	0.344	0.350	3.500	553,815
2025-02-20	0.350	0.400	0.350	0.375	3.750	542,167
2025-02-19	0.350	0.365	0.318	0.350	3.500	73,464
2025-02-18	0.350	0.400	0.311	0.350	3.500	406,251
2025-02-17	0.275	0.389	0.250	0.350	3.500	487,966
2025-02-14	0.275	0.300	0.258	0.275	2.750	289,868
2025-02-13	0.275	0.300	0.250	0.275	2.750	44,810
2025-02-12	0.250	0.300	0.235	0.250	2.500	310,506
2025-02-11	0.250	0.279	0.235	0.250	2.500	929
2025-02-10	0.250	0.300	0.250	0.250	2.500	50,465
2025-02-07	0.250	0.280	0.250	0.250	2.500	929
2025-02-06	0.250	0.250	0.250	0.250	2.500	81,891
2025-02-04	0.225	0.250	0.200	0.240	2.400	1,012,350
2025-02-03	0.275	0.300	0.225	0.225	2.250	305,912
2025-01-31	0.275	0.300	0.176	0.250	2.500	1,620,273
2025-01-30	0.425	0.425	0.370	0.425	4.250	87,478
2025-01-29	0.375	0.450	0.350	0.425	4.250	569,945
2025-01-28	0.400	0.400	0.350	0.375	3.750	50,826
2025-01-27	0.400	0.410	0.366	0.400	4.000	130,083
2025-01-24	0.400	0.409	0.366	0.400	4.000	11,106
2025-01-22	0.400	0.450	0.350	0.400	4.000	2,494
2025-01-21	0.400	0.450	0.366	0.400	4.000	25,703
2025-01-20	0.400	0.450	0.350	0.400	4.000	1,599
2025-01-17	0.400	0.415	0.400	0.400	4.000	2,500
2025-01-16	0.400	0.450	0.374	0.400	4.000	94,652
2025-01-15	0.375	0.470	0.350	0.400	4.000	174,753
2025-01-14	0.390	0.400	0.375	0.375	3.750	32,648
2025-01-13	0.425	0.450	0.390	0.390	3.900	73,150
2025-01-09	0.425	0.450	0.400	0.425	4.250	36,590
2025-01-08	0.425	0.425	0.400	0.425	4.250	490
2025-01-07	0.425	0.450	0.400	0.425	4.250	999
2025-01-06	0.425	0.426	0.405	0.425	4.250	14,000
2025-01-03	0.425	0.450	0.400	0.425	4.250	15,574
2025-01-02	0.425	0.450	0.400	0.425	4.250	3,163
2024-12-31	0.425	0.429	0.400	0.425	4.250	92,172
2024-12-30	0.425	0.450	0.400	0.425	4.250	50,248
2024-12-27	0.425	0.450	0.400	0.425	4.250	68,580
2024-12-24	0.450	0.450	0.392	0.425	4.250	10,307
2024-12-23	0.425	0.436	0.392	0.425	4.250	69,041
2024-12-20	0.450	0.500	0.400	0.425	4.250	35,894
2024-12-19	0.450	0.500	0.400	0.494	4.940	122,322
2024-12-18	0.522	0.522	0.400	0.450	4.500	164,528
2024-12-17	0.450	0.450	0.406	0.450	4.500	10,000
2024-12-16	0.450	0.450	0.405	0.450	4.500	20,000
2024-12-13	0.450	0.450	0.420	0.450	4.500	10,252
2024-12-12	0.450	0.500	0.400	0.450	4.500	5,503
2024-12-11	0.500	0.500	0.450	0.450	4.500	50,786
2024-12-10	0.500	0.550	0.450	0.500	5.000	74,193
2024-12-09	0.500	0.550	0.457	0.500	5.000	106,620
2024-12-06	0.500	0.524	0.500	0.500	5.000	8,414
2024-12-05	0.500	0.550	0.450	0.500	5.000	14,100
2024-12-04	0.500	0.500	0.440	0.475	4.750	198,998
2024-12-03	0.500	0.500	0.498	0.500	5.000	9,759
2024-12-02	0.500	0.500	0.450	0.500	5.000	1,635
2024-11-29	0.500	0.500	0.451	0.500	5.000	94,171
2024-11-28	0.500	0.525	0.470	0.500	5.000	38,847
2024-11-27	0.475	0.550	0.450	0.500	5.000	117,256
2024-11-26	0.475	0.500	0.450	0.475	4.750	508

← NewerPage 8 of 13 · 759 trading daysOlder →

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.