LSE, MET1 End of Day and Historical Share Prices []

04 Aug 2025

LAST: 4.650	CHANGE: 0.25	OPEN: 4.969	HIGH: 5.500	ASK: 7.000	VOLUME: 59.32M
LAST: 4.650	CHG(%): 5.10	PREV: 4.900	LOW: 4.200	BID: 3.000

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	5.100	5.600	4.850	5.500	50.41M
07 Aug 25	5.100	5.100	4.731	4.900	18.06M
06 Aug 25	5.200	5.600	4.720	4.970	47.71M
05 Aug 25	4.680	5.200	4.221	5.100	34.98M
04 Aug 25	4.969	5.500	4.200	4.650	59.32M
04 Aug 25	4.969	5.500	4.200	4.650	59.32M
01 Aug 25	5.700	5.700	4.601	4.900	39.07M
01 Aug 25	5.700	5.700	4.650	4.900	49.07M
31 Jul 25	5.450	5.850	4.700	5.500	72.39M
31 Jul 25	5.450	5.850	4.700	5.500	66.37M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.650