Metals One PLC (AIM:MET1)
London
· Delayed Price · Currency is GBP · Price in GBX 2.000
+0.040 (2.04%)
At close: Dec 5, 2025
Metals One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.98 | 2.10 | 1.90 | 2.00 | - | 2.04% | 42,792,724 |
| Dec 4, 2025 | 2.00 | 2.10 | 1.89 | 1.96 | 1.96 | -42.35% | 146,471,735 |
| Dec 3, 2025 | 3.30 | 3.40 | 3.10 | 3.40 | 3.40 | 7.97% | 4,687,375 |
| Dec 2, 2025 | 3.10 | 3.48 | 3.00 | 3.15 | 3.15 | -0.03% | 10,791,050 |
| Dec 1, 2025 | 3.28 | 3.28 | 3.10 | 3.15 | 3.15 | -4.20% | 1,974,661 |
| Nov 28, 2025 | 3.20 | 3.60 | 3.10 | 3.29 | 3.29 | 1.45% | 4,753,623 |
| Nov 27, 2025 | 3.40 | 3.50 | 3.10 | 3.24 | 3.24 | -4.76% | 3,930,146 |
| Nov 26, 2025 | 3.11 | 3.60 | 3.10 | 3.40 | 3.40 | 9.53% | 2,523,399 |
| Nov 25, 2025 | 3.22 | 3.29 | 3.00 | 3.11 | 3.11 | -3.54% | 4,166,394 |
| Nov 24, 2025 | 3.15 | 3.46 | 3.10 | 3.22 | 3.22 | -3.71% | 5,431,010 |
| Nov 21, 2025 | 3.35 | 3.60 | 3.15 | 3.35 | 3.35 | -2.76% | 5,495,239 |
| Nov 20, 2025 | 3.40 | 3.69 | 3.40 | 3.44 | 3.44 | -1.71% | 1,889,366 |
| Nov 19, 2025 | 3.40 | 3.69 | 3.26 | 3.50 | 3.50 | -0.85% | 2,889,679 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.25 | 3.53 | 3.53 | -1.12% | 3,051,345 |
| Nov 17, 2025 | 3.85 | 3.90 | 3.49 | 3.57 | 3.57 | -3.51% | 3,891,745 |
| Nov 14, 2025 | 3.51 | 3.98 | 3.51 | 3.70 | 3.70 | 1.09% | 2,973,651 |
| Nov 13, 2025 | 3.85 | 4.10 | 3.51 | 3.66 | 3.66 | -3.68% | 6,398,899 |
| Nov 12, 2025 | 3.68 | 4.00 | 3.50 | 3.80 | 3.80 | 2.70% | 6,709,035 |
| Nov 11, 2025 | 3.45 | 3.76 | 3.45 | 3.70 | 3.70 | 0.38% | 5,980,614 |
| Nov 10, 2025 | 3.67 | 3.70 | 3.30 | 3.69 | 3.69 | 9.05% | 3,241,096 |
| Nov 7, 2025 | 3.50 | 3.72 | 3.30 | 3.38 | 3.38 | -2.03% | 2,629,310 |
| Nov 6, 2025 | 3.48 | 3.75 | 3.30 | 3.45 | 3.45 | 1.17% | 2,399,075 |
| Nov 5, 2025 | 3.56 | 3.76 | 3.30 | 3.41 | 3.41 | -7.08% | 4,144,660 |
| Nov 4, 2025 | 3.42 | 3.70 | 3.42 | 3.67 | 3.67 | 4.86% | 3,710,161 |
| Nov 3, 2025 | 3.41 | 4.00 | 3.41 | 3.50 | 3.50 | -2.26% | 9,800,142 |
| Oct 31, 2025 | 3.55 | 3.85 | 3.35 | 3.58 | 3.58 | -6.45% | 7,480,069 |
| Oct 30, 2025 | 3.78 | 4.00 | 3.50 | 3.83 | 3.83 | 1.27% | 5,505,719 |
| Oct 29, 2025 | 4.00 | 4.05 | 3.60 | 3.78 | 3.78 | -5.03% | 3,203,580 |
| Oct 28, 2025 | 3.98 | 3.98 | 3.61 | 3.98 | 3.98 | - | 3,035,230 |
| Oct 27, 2025 | 4.00 | 4.10 | 3.60 | 3.98 | 3.98 | -1.73% | 9,389,634 |
| Oct 24, 2025 | 4.10 | 4.30 | 3.75 | 4.05 | 4.05 | -2.41% | 13,065,170 |
| Oct 23, 2025 | 4.26 | 4.50 | 4.00 | 4.15 | 4.15 | 3.75% | 15,884,560 |
| Oct 22, 2025 | 4.29 | 4.65 | 3.60 | 4.00 | 4.00 | 2.30% | 32,858,160 |
| Oct 21, 2025 | 2.80 | 4.40 | 2.75 | 3.91 | 3.91 | 34.83% | 54,101,400 |
| Oct 20, 2025 | 2.92 | 3.10 | 2.70 | 2.90 | 2.90 | -1.69% | 13,977,220 |
| Oct 17, 2025 | 3.10 | 3.25 | 2.86 | 2.95 | 2.95 | -7.81% | 12,129,130 |
| Oct 16, 2025 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | 0.31% | 17,007,060 |
| Oct 15, 2025 | 3.20 | 3.60 | 3.15 | 3.19 | 3.19 | -7.54% | 15,142,820 |
| Oct 14, 2025 | 3.45 | 3.70 | 3.16 | 3.45 | 3.45 | -3.17% | 10,151,230 |
| Oct 13, 2025 | 3.79 | 3.79 | 3.40 | 3.56 | 3.56 | -2.92% | 9,342,770 |
| Oct 10, 2025 | 3.80 | 3.85 | 3.50 | 3.67 | 3.67 | -0.81% | 6,763,753 |
| Oct 9, 2025 | 3.54 | 3.75 | 3.35 | 3.70 | 3.70 | 2.18% | 5,776,588 |
| Oct 8, 2025 | 3.85 | 3.85 | 3.30 | 3.62 | 3.62 | -0.14% | 8,676,354 |
| Oct 7, 2025 | 3.70 | 3.70 | 3.46 | 3.63 | 3.63 | 2.84% | 7,858,320 |
| Oct 6, 2025 | 3.70 | 3.98 | 3.46 | 3.53 | 3.53 | -4.68% | 15,735,080 |
| Oct 3, 2025 | 3.88 | 3.90 | 3.39 | 3.70 | 3.70 | -0.03% | 9,143,137 |
| Oct 2, 2025 | 3.60 | 3.90 | 3.50 | 3.70 | 3.70 | -2.63% | 5,472,106 |
| Oct 1, 2025 | 3.68 | 3.96 | 3.60 | 3.80 | 3.80 | 3.40% | 7,046,164 |
| Sep 30, 2025 | 3.63 | 3.86 | 3.50 | 3.68 | 3.68 | -3.57% | 9,574,309 |
| Sep 29, 2025 | 3.93 | 3.93 | 3.65 | 3.81 | 3.81 | 1.36% | 5,844,129 |