tiprankstipranks
Trending News
More News >
Metals One PLC (GB:MET1)
LSE:MET1
UK Market
Advertisement

Metals One PLC (MET1) Historical Prices

Compare
750 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Jun 13, 2025
11.00
14.00
10.00
11.10
11.10
+5.71%
27,738,950
3.93
Jun 12, 2025
9.20
12.00
8.66
10.50
10.50
+23.53%
35,441,440
5.45
Jun 11, 2025
11.40
13.00
7.00
8.50
8.50
-27.97%
45,504,970
7.85
Jun 10, 2025
18.50
18.50
11.13
11.80
11.80
-32.57%
34,084,400
6.47
Jun 09, 2025
26.50
27.00
17.00
17.50
17.50
-34.60%
18,314,010
3.68
Jun 06, 2025
28.00
31.60
24.00
26.76
26.76
-4.43%
10,541,960
2.18
Jun 05, 2025
29.00
30.50
25.00
28.00
28.00
-5.08%
7,247,576
1.53
Jun 04, 2025
23.95
30.81
23.00
29.50
29.50
+21.00%
16,262,680
3.64
Jun 03, 2025
37.00
40.00
23.01
24.38
24.38
-33.22%
25,739,590
6.33
Jun 02, 2025
41.10
43.00
36.01
36.51
36.51
-10.95%
6,756,764
1.71
May 30, 2025
43.00
43.40
38.61
41.00
41.00
-2.32%
3,291,089
0.84
May 29, 2025
42.90
44.00
40.60
41.98
41.98
+2.38%
3,071,682
0.80
May 28, 2025
42.00
43.00
40.01
41.00
41.00
+2.49%
3,422,342
0.90
May 27, 2025
44.27
44.40
28.40
40.01
40.00
-6.97%
11,219,740
3.08
May 23, 2025
43.99
47.00
41.01
43.00
43.00
-1.15%
8,777,788
2.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis