Want to see GB:MET1 full AI Analyst Report?
Metals One PLC (MET1) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.30 | 1.43 | 1.30 | 1.38 | 1.38 | +1.47% | 6,285,328 | 0.95 |
| Oct 29, 2026 | 1.51 | 1.60 | 1.30 | 1.36 | 1.36 | -9.33% | 18,437,656 | 2.91 |
| Oct 28, 2026 | 1.50 | 1.60 | 1.37 | 1.50 | 1.50 | +10.29% | 23,124,852 | 3.86 |
| Oct 27, 2026 | 1.36 | 1.44 | 1.35 | 1.36 | 1.36 | +0.74% | 4,699,282 | 0.79 |
| Oct 26, 2026 | 1.38 | 1.41 | 1.30 | 1.35 | 1.35 | +0.00% | 3,819,955 | 0.64 |
| Oct 23, 2026 | 1.29 | 1.61 | 1.28 | 1.35 | 1.35 | +4.73% | 33,566,949 | 6.16 |
| Oct 22, 2026 | 1.38 | 1.44 | 1.26 | 1.29 | 1.29 | -2.27% | 7,910,343 | 1.48 |
| Oct 21, 2026 | 1.30 | 1.34 | 1.26 | 1.32 | 1.32 | +4.68% | 16,857,682 | 3.30 |
| Oct 20, 2026 | 1.27 | 1.30 | 1.22 | 1.26 | 1.26 | +2.44% | 7,558,461 | 1.50 |
| Oct 19, 2026 | 1.20 | 1.27 | 1.16 | 1.23 | 1.23 | +3.27% | 5,696,867 | 1.14 |
| Oct 16, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | +2.58% | 4,424,186 | 0.89 |
| Oct 15, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | +0.96% | 3,763,882 | 0.76 |
| Oct 14, 2026 | 1.19 | 1.23 | 1.14 | 1.15 | 1.15 | -5.04% | 3,232,442 | 0.65 |
| Oct 13, 2026 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | +0.08% | 4,218,438 | 0.85 |
| Oct 12, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | +0.00% | 4,150,169 | 0.83 |
| Oct 09, 2026 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | +0.83% | 5,625,778 | 1.13 |
| Oct 08, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | +0.00% | 1,857,750 | 0.37 |
| Oct 07, 2026 | 1.19 | 1.24 | 1.15 | 1.20 | 1.20 | +4.35% | 6,398,235 | 1.25 |
| Oct 06, 2026 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -4.17% | 4,079,040 | 0.80 |
| Oct 05, 2026 | 1.20 | 1.24 | 1.07 | 1.20 | 1.20 | +5.26% | 5,811,703 | 1.16 |
| Oct 02, 2026 | 1.22 | 1.24 | 1.00 | 1.14 | 1.14 | -6.17% | 14,441,932 | 2.97 |
| Oct 01, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -2.41% | 3,506,286 | 0.72 |
| Sep 30, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +2.13% | 3,735,614 | 0.77 |
| Sep 29, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.89% | 4,173,173 | 0.87 |
| Sep 28, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | +0.00% | 3,789,833 | 0.79 |
| Sep 25, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.68% | 4,431,366 | 0.90 |
| Sep 24, 2026 | 1.28 | 1.29 | 1.22 | 1.25 | 1.25 | +0.00% | 6,557,003 | 1.35 |
| Sep 23, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | +0.00% | 4,810,860 | 1.00 |
| Sep 22, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 1,933,758 | 0.40 |
| Sep 21, 2026 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | +3.95% | 3,175,854 | 0.65 |
| Sep 18, 2026 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -2.89% | 5,011,122 | 1.03 |
| Sep 17, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | +0.63% | 1,089,119 | 0.22 |
| Sep 16, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | +1.68% | 4,546,211 | 0.93 |
| Sep 15, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | -3.77% | 4,808,651 | 0.95 |
| Sep 14, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | +1.48% | 11,489,458 | 2.26 |
| Sep 11, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.93% | 3,649,471 | 0.72 |
| Sep 10, 2026 | 1.26 | 1.30 | 1.22 | 1.29 | 1.29 | +1.02% | 3,397,290 | 0.67 |
| Sep 09, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -0.08% | 1,985,437 | 0.39 |
| Sep 08, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 4,709,010 | 0.93 |
| Sep 07, 2026 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | +0.00% | 8,160,353 | 1.59 |
| Sep 04, 2026 | 1.39 | 1.49 | 1.32 | 1.32 | 1.32 | -5.04% | 15,760,272 | 3.19 |
| Sep 03, 2026 | 1.29 | 1.39 | 1.27 | 1.39 | 1.39 | +7.75% | 7,876,408 | 1.62 |
| Sep 02, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 1,726,070 | 0.35 |
| Sep 01, 2026 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | -0.38% | 1,990,795 | 0.40 |
| Aug 31, 2026 | 1.32 | 1.32 | 1.24 | 1.32 | 1.32 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.24 | 1.32 | 1.32 | -0.30% | 11,323,902 | 2.26 |
| Aug 27, 2026 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | +1.85% | 4,907,572 | 0.95 |
| Aug 26, 2026 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | +0.00% | 3,646,220 | 0.69 |
| Aug 25, 2026 | 1.35 | 1.36 | 1.28 | 1.30 | 1.30 | -3.36% | 2,685,625 | 0.49 |
| Aug 24, 2026 | 1.38 | 1.44 | 1.30 | 1.34 | 1.34 | +0.30% | 7,519,017 | 1.35 |