Metals One PLC (GB:MET1)
LSE:MET1
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
1.77
1.86
1.62
1.73
1.73
-2.32%
7,079,932
1.09
Apr 01, 2026
1.75
1.90
1.64
1.77
1.77
+0.91%
10,874,490
1.69
Mar 31, 2026
1.60
1.90
1.60
1.75
1.75
+3.55%
6,151,787
0.96
Mar 30, 2026
1.90
1.90
1.68
1.69
1.69
-2.71%
7,103,330
1.10
Mar 27, 2026
1.80
1.96
1.74
1.74
1.74
-6.11%
12,295,300
1.91
Mar 26, 2026
1.55
1.95
1.55
1.85
1.85
+17.83%
12,350,580
1.94
Mar 25, 2026
1.57
1.62
1.48
1.57
1.57
+1.29%
2,890,912
0.45
Mar 24, 2026
1.63
1.63
1.45
1.55
1.55
0.00%
2,856,537
0.44
Mar 23, 2026
1.44
1.70
1.39
1.55
1.55
+1.64%
11,681,490
1.81
Mar 20, 2026
1.60
1.60
1.40
1.53
1.53
-0.97%
2,575,921
0.39
Mar 19, 2026
1.57
1.70
1.40
1.54
1.54
-3.02%
10,140,590
1.55
Mar 18, 2026
1.65
1.80
1.56
1.59
1.59
-6.04%
5,336,959
0.80
Mar 17, 2026
1.69
1.80
1.60
1.69
1.69
-0.59%
1,801,592
0.27
Mar 16, 2026
1.78
1.80
1.60
1.70
1.70
+1.49%
1,234,251
0.18
Mar 13, 2026
1.68
1.79
1.60
1.68
1.68
-1.47%
4,158,413
0.58
Mar 12, 2026
1.65
1.80
1.60
1.70
1.70
+2.41%
2,536,459
0.35
Mar 11, 2026
1.90
1.90
1.62
1.66
1.66
+1.78%
3,696,630
0.49
Mar 10, 2026
1.80
1.90
1.60
1.63
1.63
-9.34%
2,783,579
0.36
Mar 09, 2026
1.96
1.96
1.50
1.80
1.80
-1.96%
10,486,200
1.27
Mar 06, 2026
1.75
1.96
1.67
1.84
1.84
-0.92%
4,007,907
0.38
Mar 05, 2026
1.90
1.90
1.80
1.85
1.85
+2.60%
1,814,266
0.17
Mar 04, 2026
1.71
1.90
1.67
1.81
1.81
0.00%
4,149,741
0.38
Mar 03, 2026
1.67
1.90
1.65
1.81
1.81
+4.09%
3,312,471
0.31
Mar 02, 2026
1.81
1.93
1.54
1.73
1.73
-4.20%
7,815,590
0.73
Feb 27, 2026
1.80
2.00
1.75
1.81
1.81
+0.56%
1,969,405
0.18
Feb 26, 2026
1.80
2.00
1.70
1.80
1.80
0.00%
7,845,950
0.74
Feb 25, 2026
1.83
2.00
1.75
1.80
1.80
0.00%
2,580,483
0.24
Feb 24, 2026
1.80
2.00
1.80
1.80
1.80
0.00%
2,862,756
0.27
Feb 23, 2026
1.80
2.00
1.75
1.80
1.80
-4.76%
6,006,317
0.56
Feb 20, 2026
1.90
1.90
1.75
1.89
1.89
-4.55%
4,993,702
0.47
Feb 19, 2026
1.85
1.98
1.75
1.98
1.98
+9.70%
5,400,192
0.51
Feb 18, 2026
1.99
2.00
1.75
1.81
1.81
+1.12%
6,945,077
0.66
Feb 17, 2026
1.90
2.04
1.70
1.79
1.79
-11.63%
7,376,228
0.70
Feb 16, 2026
2.00
2.04
1.80
1.92
1.92
-5.05%
6,453,424
0.62
Feb 13, 2026
2.04
2.04
1.85
2.02
2.02
+0.55%
5,438,048
0.52
Feb 12, 2026
1.98
2.05
1.89
2.01
2.01
+3.29%
2,084,013
0.20
Feb 11, 2026
2.00
2.05
1.91
1.95
1.95
+2.37%
2,707,191
0.26
Feb 10, 2026
2.05
2.09
1.85
1.90
1.90
-3.06%
6,574,876
0.62
Feb 09, 2026
1.94
2.10
1.90
1.96
1.96
+1.34%
3,332,863
0.32
Feb 06, 2026
1.95
2.05
1.85
1.93
1.93
-5.66%
3,151,426
0.30
Feb 05, 2026
2.14
2.14
1.95
2.05
2.05
+0.49%
5,884,223
0.56
Feb 04, 2026
2.10
2.10
1.94
2.04
2.04
+2.77%
6,814,009
0.65
Feb 03, 2026
2.04
2.12
1.98
1.99
1.99
+0.30%
5,054,465
0.48
Feb 02, 2026
2.14
2.14
1.90
1.98
1.98
-4.86%
4,719,853
0.45
Jan 30, 2026
2.00
2.12
1.86
2.08
2.08
+7.83%
8,148,703
0.77
Jan 29, 2026
2.12
2.12
1.86
1.93
1.93
-4.27%
8,229,812
0.79
Jan 28, 2026
2.12
2.12
1.90
2.02
2.02
-0.74%
7,019,722
0.68
Jan 27, 2026
2.02
2.10
1.92
2.03
2.03
0.00%
8,338,195
0.80
Jan 26, 2026
2.10
2.10
1.96
2.03
2.03
-2.59%
10,272,980
0.98
Jan 23, 2026
2.02
2.20
1.98
2.08
2.08
+3.17%
23,313,150
2.26
Rows: