1. Share Prices

  2. Metir PLC (MET)

1.23p+0.03 (+2.08%)16 Sep 2025, 13:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Metir PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 20251.20p1.28p1.17p1.23p2,628,144
Sep 15, 20251.27p1.22p1.15p1.20p1,428,574
Sep 12, 20251.27p1.26p1.20p1.27p1,421,934
Sep 11, 20251.45p1.49p1.20p1.27p2,701,714
Sep 10, 20251.18p1.29p1.17p1.25p654,227
Sep 9, 20251.10p1.30p1.14p1.18p2,847,216
Sep 8, 20251.10p1.15p1.09p1.10p851,278
Sep 5, 20251.10p1.17p1.05p1.10p454,069
Sep 4, 20251.25p1.21p1.06p1.10p5,046,860
Sep 3, 20251.25p1.30p1.20p1.25p5,483,034
Sep 2, 20251.07p1.28p1.00p1.10p5,379,467
Sep 1, 20250.93p1.13p0.90p1.07p5,536,204
Aug 29, 20250.78p0.95p0.75p0.93p5,709,156
Aug 28, 20250.75p0.81p0.77p0.81p431,388
Aug 27, 20250.75p0.80p0.71p0.75p4,191,466
Aug 26, 20250.75p0.82p0.82p0.82p6,400
Aug 22, 20250.75p0.80p0.78p0.75p685,769
Aug 21, 20250.75p0.80p0.73p0.75p974,573
Aug 20, 20250.72p0.79p0.70p0.75p1,531,744
Aug 19, 20250.72p0.74p0.74p0.72p130,000
Aug 18, 20250.75p0.80p0.70p0.72p3,632,176
Aug 15, 20250.75p0.80p0.73p0.75p394,570
Aug 14, 20250.75p0.80p0.70p0.75p351,101
Aug 13, 20250.75p0.74p0.74p0.75p295,718
Aug 12, 20250.75p0.74p0.70p0.75p588,445
Aug 11, 20250.72p0.80p0.70p0.75p307,589
Aug 8, 20250.75p0.75p0.70p0.72p350,463
Aug 7, 20250.75p0.80p0.70p0.75p67,698
Aug 6, 20250.75p0.70p0.70p0.75p1,492
Aug 5, 20250.75p0.80p0.73p0.75p60,312
Aug 4, 20250.72p0.80p0.70p0.75p2,402,269
Aug 1, 20250.72p0.75p0.74p0.72p3,814,512
Jul 31, 20250.78p0.81p0.70p0.81p6,451,250
Jul 29, 20250.72p0.75p0.70p0.75p339,720
Jul 28, 20250.72p0.74p0.70p0.72p2,229,008
Jul 25, 20250.72p0.71p0.71p0.72p345,387
Jul 24, 20250.72p0.77p0.70p0.72p20,973
Jul 23, 20250.72p0.71p0.70p0.72p109,760
Jul 22, 20250.72p0.71p0.70p0.72p1,658,766
Jul 21, 20250.71p0.75p0.71p0.72p5,023,125
Jul 18, 20250.72p0.75p0.70p0.72p1,181,952
Jul 17, 20250.72p0.75p0.70p0.72p164,498
Jul 16, 20250.72p0.72p0.70p0.72p507,008
Jul 15, 20250.72p0.72p0.72p0.72p1,628,784
Jul 14, 20250.72p0.73p0.70p0.72p6,371,966
Jul 11, 20250.72p0.77p0.70p0.72p6,522,240
Jul 10, 20250.70p0.74p0.65p0.72p2,032,286
Jun 30, 20250.70p0.75p0.65p0.68p8,542,218
Jun 27, 20250.70p0.74p0.69p0.70p689,200
Jun 26, 20250.70p0.75p0.69p0.70p564,383
1234
Showing 1 to 50 of 193

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.