LSE · MET · stock
Metir plc (MET) stock price history
Every LSE trading session of Metir plc from Apr 11, 2011 to Nov 6, 2026: 2,630 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MET adjusted close, 2011 to 2026
- £314.06
- All time high, 2014
- £0.0095
- 52 week high, £0.0000 low
- 2,630
- Daily sessions since 2011
Last updated Nov 6, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MET key facts
- Metir plc (MET) closed at £0.0028 on Nov 6, 2026 on LSE.
- MET's all time high close is £314.06, set on Jun 20, 2014; its all time low close is £0.0000 on Oct 7, 2026.
- MET's 52 week range is £0.0000 to £0.0095.
- MET returned -67.6% over the year to Nov 6, 2026 and -99.8% over five years.
- Over ten years MET returned -100%, -60.2% a year compounded.
- MET's deepest drawdown was -100.0% from Jul 1, 2014 to Oct 7, 2026.
- DataCedar holds 2,630 daily sessions of MET history from Apr 11, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MET price chart, 2011 to 2026
MET returns
Price return from the last close on or before the window start to Nov 6, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -60.7% |
| 6 months | -56.0% |
| Year to date | -65.6% |
| 1 year | -67.6% |
| 3 years | -93.7% |
| 5 years | -99.8% |
| 10 years | -100.0% |
| Since Apr 11, 2011 | -100.0% |
| Compound annual growth, 15.6 years | -52.0% |
MET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £314.06 on Jun 20, 2014
- All time low close
- £0.0000 on Oct 7, 2026
- 52 week high
- £0.0095 on Nov 10, 2025
- 52 week low
- £0.0000 on Oct 7, 2026
- Deepest drawdown
- -100.0% from Jul 1, 2014 to Oct 7, 2026, not yet recovered
- Best single session
- +19,900% on Jan 17, 2024
- Worst single session
- -99.8% on Jan 2, 2024
- Volatility, 1 year annualised
- 659.8%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2012, +30%
- Worst calendar year
- 2016, -86%
MET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Apr 11, 2011; 2026 runs to Nov 6, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0080 | £0.0095 | £0.0000 | £0.0028 | -65.6% | 277.8M | 164 |
| 2025 | £0.0077 | £0.0149 | £0.0054 | £0.0080 | +3.2% | 204.1M | 162 |
| 2024 | £0.0001 | £0.0150 | £0.0001 | £0.0077 | -82.3% | 30.5M | 184 |
| 2023 | £0.2063 | £0.4375 | £0.0313 | £0.0438 | -78.8% | 6.1M | 218 |
| 2022 | £0.9375 | £1.38 | £0.1875 | £0.2063 | -78.0% | 5.6M | 193 |
| 2021 | £1.25 | £2.50 | £0.8125 | £0.9375 | -25.0% | 12.6M | 236 |
| 2020 | £7.19 | £8.83 | £0.4750 | £1.25 | -82.6% | 347.3K | 160 |
| 2019 | £5.06 | £13.24 | £5.00 | £7.19 | +27.8% | 163.3K | 145 |
| 2018 | £26.13 | £29.01 | £5.00 | £5.63 | -77.8% | 286.5K | 180 |
| 2017 | £21.88 | £27.75 | £5.78 | £25.31 | +20.0% | 192.1K | 162 |
| 2016 | £143.75 | £153.13 | £17.19 | £21.09 | -86.2% | 24.9K | 142 |
| 2015 | £281.25 | £317.43 | £137.50 | £153.13 | -46.7% | 8.2K | 144 |
| 2014 | £271.88 | £318.28 | £256.25 | £287.50 | +5.7% | 6.5K | 141 |
| 2013 | £243.75 | £300.00 | £237.50 | £271.88 | +11.5% | 1.7K | 123 |
| 2012 | £187.50 | £278.13 | £156.25 | £243.75 | +30.0% | 9.1K | 147 |
| 2011 | £231.25 | £286.25 | £156.25 | £187.50 | n/a | 2.6K | 129 |
MET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0028 | 0.0% |
| October 2026 | £0.0028 | -15.4% |
| September 2026 | £0.0032 | -51.9% |
| August 2026 | £0.0068 | -3.6% |
| July 2026 | £0.0070 | -17.6% |
| June 2026 | £0.0085 | +21.4% |
| May 2026 | £0.0070 | +12.0% |
| April 2026 | £0.0063 | 0.0% |
| March 2026 | £0.0063 | -19.4% |
| February 2026 | £0.0077 | -10.4% |
| January 2026 | £0.0087 | +8.1% |
| December 2025 | £0.0080 | -3.0% |
About the MET data
Daily bars. 2,630 sessions from Apr 11, 2011 to Nov 6, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 11, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AMET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MET share price history
