Metals One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.475 | 0.475 | 0.465 | 0.475 | 4.750 | 66,057 |
| 2024-11-22 | 0.500 | 0.550 | 0.450 | 0.475 | 4.750 | 50,061 |
| 2024-11-21 | 0.520 | 0.520 | 0.460 | 0.500 | 5.000 | 168,281 |
| 2024-11-20 | 0.525 | 0.525 | 0.500 | 0.525 | 5.250 | 10,039 |
| 2024-11-19 | 0.525 | 0.550 | 0.501 | 0.525 | 5.250 | 6,227 |
| 2024-11-18 | 0.550 | 0.600 | 0.500 | 0.525 | 5.250 | 390,812 |
| 2024-11-15 | 0.550 | 0.600 | 0.500 | 0.550 | 5.500 | 214,649 |
| 2024-11-14 | 0.400 | 0.600 | 0.350 | 0.550 | 5.500 | 559,971 |
| 2024-11-13 | 0.400 | 0.424 | 0.361 | 0.400 | 4.000 | 79,904 |
| 2024-11-12 | 0.400 | 0.400 | 0.350 | 0.400 | 4.000 | 58,605 |
| 2024-11-11 | 0.435 | 0.435 | 0.361 | 0.400 | 4.000 | 159,745 |
| 2024-11-08 | 0.450 | 0.450 | 0.400 | 0.450 | 4.500 | 42,000 |
| 2024-11-06 | 0.450 | 0.450 | 0.402 | 0.450 | 4.500 | 53,750 |
| 2024-11-05 | 0.450 | 0.450 | 0.406 | 0.450 | 4.500 | 3,325 |
| 2024-11-04 | 0.450 | 0.469 | 0.400 | 0.450 | 4.500 | 55,427 |
| 2024-11-01 | 0.450 | 0.450 | 0.400 | 0.450 | 4.500 | 38 |
| 2024-10-31 | 0.450 | 0.469 | 0.400 | 0.450 | 4.500 | 164,104 |
| 2024-10-30 | 0.425 | 0.450 | 0.400 | 0.450 | 4.500 | 47,087 |
| 2024-10-29 | 0.450 | 0.500 | 0.360 | 0.425 | 4.250 | 616,376 |
| 2024-10-28 | 0.400 | 0.450 | 0.385 | 0.450 | 4.500 | 51,345 |
| 2024-10-25 | 0.400 | 0.450 | 0.400 | 0.400 | 4.000 | 76,483 |
| 2024-10-24 | 0.400 | 0.400 | 0.360 | 0.400 | 4.000 | 120,000 |
| 2024-10-23 | 0.450 | 0.455 | 0.450 | 0.450 | 4.500 | 120,000 |
| 2024-10-22 | 0.450 | 0.500 | 0.400 | 0.450 | 4.500 | 50,327 |
| 2024-10-17 | 0.450 | 0.479 | 0.411 | 0.450 | 4.500 | 19,285 |
| 2024-10-16 | 0.450 | 0.450 | 0.400 | 0.450 | 4.500 | 14,550 |
| 2024-10-15 | 0.450 | 0.450 | 0.400 | 0.450 | 4.500 | 10,334 |
| 2024-10-14 | 0.450 | 0.450 | 0.425 | 0.450 | 4.500 | 80,000 |
| 2024-10-11 | 0.475 | 0.500 | 0.475 | 0.475 | 4.750 | 11,972 |
| 2024-10-10 | 0.475 | 0.475 | 0.411 | 0.475 | 4.750 | 100,000 |
| 2024-10-09 | 0.475 | 0.500 | 0.475 | 0.475 | 4.750 | 100 |
| 2024-10-08 | 0.475 | 0.475 | 0.450 | 0.475 | 4.750 | 5,027 |
| 2024-10-07 | 0.475 | 0.500 | 0.475 | 0.475 | 4.750 | 17 |
| 2024-10-04 | 0.475 | 0.482 | 0.450 | 0.475 | 4.750 | 11,202 |
| 2024-10-03 | 0.525 | 0.550 | 0.451 | 0.475 | 4.750 | 335,592 |
| 2024-10-02 | 0.500 | 0.525 | 0.500 | 0.500 | 5.000 | 17,938 |
| 2024-10-01 | 0.500 | 0.500 | 0.479 | 0.500 | 5.000 | 600 |
| 2024-09-30 | 0.500 | 0.550 | 0.467 | 0.500 | 5.000 | 109,243 |
| 2024-09-27 | 0.527 | 0.527 | 0.400 | 0.500 | 5.000 | 453,924 |
| 2024-09-26 | 0.525 | 0.525 | 0.500 | 0.525 | 5.250 | 8,734 |
| 2024-09-25 | 0.525 | 0.550 | 0.523 | 0.525 | 5.250 | 5,216 |
| 2024-09-24 | 0.525 | 0.525 | 0.500 | 0.525 | 5.250 | 46,085 |
| 2024-09-20 | 0.525 | 0.525 | 0.525 | 0.525 | 5.250 | 38,095 |
| 2024-09-17 | 0.525 | 0.527 | 0.500 | 0.525 | 5.250 | 72,843 |
| 2024-09-16 | 0.525 | 0.525 | 0.500 | 0.525 | 5.250 | 27,843 |
| 2024-09-13 | 0.525 | 0.550 | 0.500 | 0.525 | 5.250 | 166,553 |
| 2024-09-12 | 0.532 | 0.532 | 0.500 | 0.525 | 5.250 | 293,161 |
| 2024-09-11 | 0.700 | 0.750 | 0.500 | 0.575 | 5.750 | 389,530 |
| 2024-09-10 | 0.750 | 0.800 | 0.653 | 0.700 | 7.000 | 14,048 |
| 2024-09-09 | 0.750 | 0.800 | 0.700 | 0.750 | 7.500 | 23,016 |
| 2024-09-06 | 0.750 | 0.763 | 0.700 | 0.750 | 7.500 | 40,000 |
| 2024-09-05 | 0.750 | 0.800 | 0.700 | 0.750 | 7.500 | 57,239 |
| 2024-09-04 | 0.750 | 0.800 | 0.685 | 0.750 | 7.500 | 71,667 |
| 2024-09-03 | 0.725 | 0.725 | 0.715 | 0.725 | 7.250 | 19,273 |
| 2024-09-02 | 0.750 | 0.800 | 0.715 | 0.750 | 7.500 | 411 |
| 2024-08-30 | 0.755 | 0.755 | 0.738 | 0.750 | 7.500 | 60,000 |
| 2024-08-29 | 0.775 | 0.782 | 0.775 | 0.775 | 7.750 | 15,000 |
| 2024-08-28 | 0.775 | 0.785 | 0.733 | 0.775 | 7.750 | 102,675 |
| 2024-08-27 | 0.775 | 0.850 | 0.735 | 0.775 | 7.750 | 15,061 |
| 2024-08-23 | 0.775 | 0.850 | 0.775 | 0.775 | 7.750 | 12 |
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.