Shares Magazine
4.19p+0.57 (+15.75%)17 Sep 2025, 17:15
Metals One PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2025 | 3.85p | 3.94p | 3.56p | 3.62p | 12,135,695 |
| Sep 15, 2025 | 4.10p | 4.10p | 3.81p | 3.85p | 9,795,777 |
| Sep 12, 2025 | 3.90p | 4.25p | 3.85p | 3.94p | 27,383,464 |
| Sep 11, 2025 | 4.30p | 4.30p | 4.00p | 4.09p | 5,057,730 |
| Sep 10, 2025 | 4.40p | 4.50p | 4.00p | 4.06p | 8,558,147 |
| Sep 9, 2025 | 4.09p | 4.54p | 3.91p | 4.40p | 14,579,906 |
| Sep 8, 2025 | 4.60p | 5.00p | 4.09p | 4.14p | 18,312,366 |
| Sep 5, 2025 | 4.00p | 4.65p | 3.76p | 4.60p | 19,693,518 |
| Sep 4, 2025 | 4.20p | 4.40p | 3.80p | 3.96p | 15,144,503 |
| Sep 3, 2025 | 3.90p | 4.38p | 3.60p | 3.75p | 23,191,323 |
| Sep 2, 2025 | 3.40p | 4.01p | 3.10p | 3.77p | 35,860,918 |
| Sep 1, 2025 | 3.95p | 4.17p | 3.10p | 3.40p | 34,401,813 |
| Aug 29, 2025 | 4.60p | 4.76p | 3.91p | 3.95p | 33,771,471 |
| Aug 28, 2025 | 4.43p | 4.60p | 4.30p | 4.59p | 9,691,315 |
| Aug 27, 2025 | 4.40p | 4.76p | 3.62p | 4.30p | 32,097,723 |
| Aug 26, 2025 | 4.95p | 5.00p | 4.33p | 4.35p | 45,244,753 |
| Aug 22, 2025 | 5.10p | 5.42p | 4.80p | 5.00p | 19,246,934 |
| Aug 21, 2025 | 5.09p | 5.50p | 4.86p | 5.14p | 23,657,657 |
| Aug 20, 2025 | 5.30p | 5.40p | 4.85p | 4.99p | 34,048,150 |
| Aug 19, 2025 | 5.40p | 5.90p | 5.10p | 5.27p | 49,019,090 |
| Aug 18, 2025 | 5.50p | 5.77p | 5.15p | 5.40p | 24,097,925 |
| Aug 15, 2025 | 5.40p | 5.60p | 4.92p | 5.35p | 63,936,239 |
| Aug 14, 2025 | 5.95p | 6.15p | 4.85p | 5.14p | 105,116,908 |
| Aug 13, 2025 | 8.00p | 8.35p | 5.50p | 5.70p | 134,772,420 |
| Aug 12, 2025 | 7.60p | 8.60p | 6.00p | 7.45p | 86,979,811 |
| Aug 11, 2025 | 5.70p | 7.29p | 5.55p | 7.29p | 88,880,571 |
| Aug 8, 2025 | 5.10p | 5.60p | 4.85p | 5.50p | 49,047,062 |
| Aug 7, 2025 | 5.10p | 5.10p | 4.73p | 4.90p | 18,057,534 |
| Aug 6, 2025 | 5.20p | 5.60p | 4.72p | 4.97p | 47,712,385 |
| Aug 5, 2025 | 4.68p | 5.20p | 4.22p | 5.10p | 34,985,926 |
| Aug 4, 2025 | 4.97p | 5.50p | 4.20p | 4.65p | 59,320,187 |
| Aug 1, 2025 | 5.70p | 5.70p | 4.60p | 4.90p | 39,067,289 |
| Jul 31, 2025 | 5.45p | 5.85p | 4.70p | 5.50p | 66,367,419 |
| Jul 30, 2025 | 4.89p | 5.70p | 4.23p | 5.24p | 76,763,383 |
| Jul 29, 2025 | 6.92p | 7.75p | 4.50p | 4.95p | 91,041,004 |
| Jul 28, 2025 | 8.20p | 9.00p | 6.00p | 6.70p | 95,451,896 |
| Jul 25, 2025 | 8.60p | 9.88p | 7.80p | 8.10p | 41,401,084 |
| Jul 24, 2025 | 9.88p | 10.39p | 7.35p | 8.40p | 62,542,323 |
| Jul 23, 2025 | 11.30p | 11.65p | 9.30p | 9.88p | 40,141,977 |
| Jul 22, 2025 | 12.95p | 12.95p | 10.20p | 10.90p | 49,498,614 |
| Jul 21, 2025 | 12.05p | 13.50p | 11.80p | 12.70p | 28,671,648 |
| Jul 18, 2025 | 12.50p | 14.20p | 11.20p | 11.74p | 53,525,686 |
| Jul 17, 2025 | 16.06p | 16.80p | 9.90p | 11.95p | 91,450,200 |
| Jul 16, 2025 | 15.90p | 18.00p | 15.00p | 16.00p | 41,518,263 |
| Jul 15, 2025 | 18.20p | 19.96p | 14.68p | 15.20p | 67,938,465 |
| Jul 14, 2025 | 24.57p | 26.00p | 16.75p | 17.70p | 70,152,533 |
| Jul 11, 2025 | 28.00p | 29.60p | 22.20p | 25.50p | 38,037,390 |
| Jul 10, 2025 | 26.00p | 27.40p | 25.60p | 27.05p | 31,011,528 |
| Jul 9, 2025 | 23.00p | 25.72p | 22.92p | 25.20p | 33,345,328 |
| Jul 8, 2025 | 22.10p | 24.55p | 21.30p | 22.85p | 27,731,865 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 212.00 | 6.96 |
| Prs Reit (The) PLC | 110.80 | 5.93 |
| Aston Martin Lagonda Global Holdings PLC | 80.50 | 5.92 |
| Burberry Group PLC | 1,121.00 | 4.91 |
| Marks And Spencer Group PLC | 358.20 | 4.31 |
| Asos PLC | 286.00 | 4.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,053.00 | -6.15 |
| Chemring Group PLC | 569.00 | -5.01 |
| Ip Group PLC | 52.80 | -4.86 |
| Itv PLC | 78.70 | -4.08 |
| Fresnillo PLC | 2,166.00 | -3.39 |
| Hochschild Mining PLC | 310.80 | -2.39 |