Education
About Us
Working with TipRanks
Follow Us
Metals One PLC (GB:MET1)
LSE:MET1
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
1.97
2.02
1.88
2.02
2.02
+3.59%
10,766,580
0.91
Jan 15, 2026
2.00
2.00
1.84
1.95
1.95
+1.88%
7,048,991
0.59
Jan 14, 2026
1.99
2.00
1.84
1.91
1.91
+7.17%
4,923,495
0.41
Jan 13, 2026
1.90
1.90
1.78
1.79
1.79
+0.90%
12,321,100
1.03
Jan 12, 2026
1.86
2.00
1.77
1.77
1.77
-4.38%
8,187,109
0.69
Jan 09, 2026
2.00
2.00
1.77
1.85
1.85
-5.08%
12,196,980
1.03
Jan 08, 2026
2.05
2.10
1.85
1.95
1.95
-4.18%
9,955,355
0.84
Jan 07, 2026
2.10
2.10
1.95
2.04
2.04
+1.75%
9,421,482
0.80
Jan 06, 2026
2.00
2.19
1.96
2.00
2.00
-4.31%
7,286,094
0.61
Jan 05, 2026
2.10
2.20
1.95
2.09
2.09
-0.48%
5,155,020
0.43
Jan 02, 2026
2.10
2.20
1.95
2.10
2.10
+3.19%
5,945,241
0.50
Dec 31, 2025
2.10
2.20
2.01
2.04
2.04
-4.19%
4,190,109
0.35
Dec 30, 2025
1.98
2.14
1.95
2.12
2.12
+7.27%
9,776,256
0.81
Dec 29, 2025
1.98
2.20
1.95
1.98
1.98
+1.07%
11,061,060
0.93
Dec 24, 2025
1.87
2.04
1.77
1.96
1.96
+2.03%
7,918,175
0.67
Dec 23, 2025
1.80
1.97
1.70
1.92
1.92
+1.37%
11,204,500
0.95
Dec 22, 2025
1.94
1.95
1.77
1.89
1.89
+0.21%
5,201,890
0.44
Dec 19, 2025
1.71
1.91
1.70
1.89
1.89
+2.72%
6,614,399
0.56
Dec 18, 2025
1.65
1.90
1.65
1.84
1.84
+8.88%
8,380,702
0.71
Dec 17, 2025
1.74
1.78
1.61
1.69
1.69
-2.87%
10,006,780
0.85
Dec 16, 2025
1.77
1.90
1.65
1.74
1.74
-2.25%
10,836,410
0.93
Dec 15, 2025
1.90
1.90
1.76
1.78
1.78
-3.16%
5,426,070
0.46
Dec 12, 2025
1.86
1.91
1.76
1.84
1.84
+0.99%
11,052,810
0.94
Dec 11, 2025
1.90
1.95
1.80
1.82
1.82
-4.71%
21,856,359
1.88
Dec 10, 2025
1.96
2.00
1.90
1.91
1.91
-2.60%
11,778,100
0.99
Dec 09, 2025
1.99
2.00
1.87
1.96
1.96
-0.96%
16,585,400
1.42
Dec 08, 2025
2.09
2.10
1.96
1.98
1.98
-1.00%
19,684,311
1.71
Dec 05, 2025
1.98
2.10
1.90
2.00
2.00
+2.04%
42,792,688
3.87
Dec 04, 2025
2.00
2.12
1.71
1.96
1.96
-42.35%
153,362,594
17.21
Dec 03, 2025
3.15
3.40
3.00
3.40
3.40
+7.97%
4,960,141
0.54
Dec 02, 2025
3.10
3.48
3.00
3.15
3.15
-0.03%
10,791,050
1.17
Dec 01, 2025
3.28
3.28
3.10
3.15
3.15
-4.20%
1,974,661
0.21
Nov 28, 2025
3.20
3.60
3.10
3.29
3.29
+1.45%
4,753,623
0.47
Nov 27, 2025
3.40
3.50
3.10
3.24
3.24
-4.76%
3,930,146
0.37
Nov 26, 2025
3.11
3.60
3.10
3.40
3.40
+9.53%
2,523,399
0.23
Nov 25, 2025
3.22
3.29
3.00
3.11
3.11
-3.54%
4,166,394
0.37
Nov 24, 2025
3.15
3.46
3.10
3.22
3.22
-3.71%
5,431,010
0.47
Nov 21, 2025
3.35
3.60
3.15
3.35
3.34
-2.76%
5,495,239
0.45
Nov 20, 2025
3.40
3.69
3.40
3.44
3.44
-1.71%
1,889,366
0.15
Nov 19, 2025
3.40
3.69
3.26
3.50
3.50
-0.85%
2,889,679
0.23
Nov 18, 2025
3.70
3.70
3.25
3.53
3.53
-1.12%
3,051,345
0.23
Nov 17, 2025
3.85
3.90
3.49
3.57
3.57
-3.51%
3,891,745
0.28
Nov 14, 2025
3.51
3.97
3.51
3.70
3.70
+1.09%
2,973,651
0.21
Nov 13, 2025
3.85
4.10
3.51
3.66
3.66
-3.68%
6,398,899
0.42
Nov 12, 2025
3.68
4.00
3.50
3.80
3.80
+2.70%
6,709,035
0.40
Nov 11, 2025
3.45
3.76
3.45
3.70
3.70
+0.38%
5,980,614
0.32
Nov 10, 2025
3.67
3.70
3.30
3.69
3.69
+9.05%
3,241,096
0.16
Nov 07, 2025
3.50
3.72
3.30
3.38
3.38
-2.03%
2,629,310
0.12
Nov 06, 2025
3.48
3.75
3.30
3.45
3.45
+1.17%
2,399,075
0.11
Nov 05, 2025
3.56
3.76
3.30
3.41
3.41
-7.08%
4,144,660
0.18
Rows: