Education
About Us
Working with TipRanks
Follow Us
Metals One PLC (GB:MET1)
LSE:MET1
Time Period
1Y
Events
Historical Prices
Rows:
Aug 22, 2025
5.10
5.42
4.80
5.00
5.00
-2.82%
19,246,930
0.47
Aug 21, 2025
5.09
5.50
4.86
5.15
5.14
+3.11%
23,657,650
0.59
Aug 20, 2025
5.30
5.40
4.85
4.99
4.99
-5.31%
34,048,152
0.85
Aug 19, 2025
5.40
5.90
5.10
5.27
5.27
-2.41%
49,019,090
1.25
Aug 18, 2025
5.50
5.77
5.15
5.40
5.40
+0.93%
24,097,920
0.62
Aug 15, 2025
5.40
5.60
4.92
5.35
5.35
+4.09%
63,936,230
1.67
Aug 14, 2025
5.95
6.15
4.85
5.14
5.14
-9.82%
105,116,898
2.84
Aug 13, 2025
8.00
8.35
5.50
5.70
5.70
-23.49%
134,772,406
3.84
Aug 12, 2025
7.60
8.60
6.00
7.45
7.45
+2.24%
86,979,805
2.56
Aug 11, 2025
5.70
7.29
5.55
7.29
7.29
+32.49%
88,880,570
2.72
Aug 08, 2025
5.10
5.60
4.85
5.50
5.50
+12.24%
49,047,059
1.53
Aug 07, 2025
5.10
5.10
4.73
4.90
4.90
-1.41%
18,057,529
0.57
Aug 06, 2025
5.20
5.60
4.72
4.97
4.97
-2.55%
47,712,379
1.53
Aug 05, 2025
4.68
5.20
4.22
5.10
5.10
+9.68%
34,985,922
1.14
Aug 04, 2025
4.97
5.50
4.20
4.65
4.65
-5.10%
59,320,180
1.98
Aug 01, 2025
5.70
5.70
4.60
4.90
4.90
-10.91%
39,067,289
1.33
Jul 31, 2025
5.45
5.85
4.70
5.50
5.50
+4.96%
66,367,406
2.34
Jul 30, 2025
4.89
5.70
4.23
5.24
5.24
+5.86%
76,763,375
2.82
Jul 29, 2025
6.92
7.75
4.50
4.95
4.95
-26.12%
91,041,000
3.50
Jul 28, 2025
8.20
9.00
6.00
6.70
6.70
-17.28%
95,451,891
3.87
Jul 25, 2025
8.60
9.88
7.80
8.10
8.10
-3.57%
41,401,078
1.72
Jul 24, 2025
9.88
10.39
7.35
8.40
8.40
-14.94%
62,542,320
2.70
Jul 23, 2025
11.30
11.65
9.30
9.88
9.88
-9.40%
40,141,969
1.78
Jul 22, 2025
12.95
12.95
10.20
10.90
10.90
-14.17%
49,498,609
2.27
Jul 21, 2025
12.50
13.50
11.80
12.70
12.70
+8.18%
28,671,641
1.34
Jul 18, 2025
12.50
14.20
11.20
11.74
11.74
-1.76%
53,525,680
2.61
Jul 17, 2025
16.06
16.80
9.90
11.95
11.95
-25.31%
91,450,203
4.79
Jul 16, 2025
15.90
18.00
15.00
16.00
16.00
+5.26%
41,518,262
2.25
Jul 15, 2025
18.20
19.96
14.68
15.20
15.20
-14.12%
67,938,461
3.90
Jul 14, 2025
24.57
26.00
16.75
17.70
17.70
-30.59%
70,152,531
4.29
Jul 11, 2025
28.00
29.60
22.20
25.50
25.50
-5.71%
38,037,390
2.42
Jul 10, 2025
26.00
27.40
25.60
27.05
27.04
+7.32%
31,011,520
2.03
Jul 09, 2025
23.00
25.72
22.92
25.20
25.20
+10.28%
33,345,320
2.26
Jul 08, 2025
22.10
24.55
21.31
22.85
22.85
+6.28%
27,731,860
1.94
Jul 07, 2025
21.00
22.35
20.81
21.50
21.50
+0.94%
19,838,440
1.42
Jul 04, 2025
20.00
21.30
19.90
21.30
21.30
+4.67%
14,165,240
1.03
Jul 03, 2025
20.00
20.55
19.50
20.35
20.35
+1.75%
10,597,230
0.78
Jul 02, 2025
20.60
22.00
19.80
20.00
20.00
+0.50%
15,901,860
1.18
Jul 01, 2025
19.80
21.00
18.70
19.90
19.90
+4.74%
27,369,550
2.10
Jun 30, 2025
17.00
19.50
15.51
19.00
19.00
+7.50%
27,116,890
2.15
Jun 27, 2025
19.00
19.64
16.20
17.67
17.67
-1.81%
17,186,930
1.39
Jun 26, 2025
19.60
21.00
17.10
18.00
18.00
-7.69%
19,702,410
1.64
Jun 25, 2025
20.80
23.00
18.00
19.50
19.50
-4.88%
27,069,710
2.33
Jun 24, 2025
17.80
21.00
17.00
20.50
20.50
+13.89%
28,996,610
2.60
Jun 23, 2025
17.70
18.80
15.22
18.00
18.00
0.00%
27,775,410
2.59
Jun 20, 2025
20.05
22.40
15.20
18.00
18.00
-10.00%
62,318,320
6.40
Jun 19, 2025
17.00
21.00
16.50
20.00
20.00
+19.05%
43,124,530
4.77
Jun 18, 2025
14.70
17.92
14.50
16.80
16.80
+13.56%
37,044,250
4.38
Jun 17, 2025
12.50
16.00
12.50
14.79
14.79
+12.08%
36,903,750
4.68
Jun 16, 2025
11.50
13.81
10.50
13.20
13.20
+18.92%
24,968,490
3.33
Rows: