Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Melrose Industries

Date Open High Low Close* Volume
09/05/2025 472.70p 478.60p 470.70p 475.80p 3261203
08/05/2025 455.90p 477.45p 453.10p 470.70p 3488110
07/05/2025 448.80p 452.30p 441.30p 447.40p 3554102
06/05/2025 456.50p 460.10p 439.50p 448.70p 2421215
02/05/2025 442.70p 457.60p 440.50p 455.90p 3125422
01/05/2025 437.20p 442.55p 429.70p 434.70p 1671892
30/04/2025 443.90p 450.00p 424.50p 433.60p 4432825
29/04/2025 436.40p 444.30p 424.60p 432.00p 2415556
28/04/2025 432.90p 442.20p 431.62p 435.00p 3088257
25/04/2025 420.90p 431.70p 419.50p 429.40p 2405359
24/04/2025 419.70p 421.90p 411.30p 413.80p 3775374
23/04/2025 417.40p 434.30p 413.60p 420.90p 5542406
22/04/2025 408.60p 412.70p 399.67p 409.00p 2493415
17/04/2025 420.50p 421.70p 406.00p 410.00p 2193085
16/04/2025 430.70p 434.10p 418.20p 419.40p 2955502
15/04/2025 429.60p 436.50p 426.10p 432.60p 2316236
14/04/2025 420.00p 427.70p 415.90p 427.40p 3630548
11/04/2025 404.40p 412.80p 396.30p 405.00p 3454597
10/04/2025 440.00p 454.40p 403.10p 403.10p 5244463
09/04/2025 392.70p 396.40p 376.00p 385.90p 5061436
08/04/2025 396.10p 417.80p 391.40p 406.50p 5388484
07/04/2025 402.40p 422.10p 378.41p 391.60p 9429506
04/04/2025 448.80p 451.00p 401.40p 425.00p 6221243
03/04/2025 460.00p 462.14p 448.30p 451.10p 2737854
02/04/2025 476.70p 481.80p 464.30p 473.80p 3777103
01/04/2025 478.00p 486.30p 472.60p 482.40p 2764281
31/03/2025 485.60p 488.10p 475.10p 475.10p 7006691
28/03/2025 512.80p 513.20p 492.70p 492.70p 2684717
27/03/2025 516.00p 520.38p 505.40p 516.60p 2575847
26/03/2025 525.20p 534.00p 522.80p 527.00p 2221689
25/03/2025 521.00p 529.00p 516.40p 524.00p 2542124
24/03/2025 531.20p 533.40p 517.60p 521.00p 2151274
21/03/2025 530.20p 553.20p 519.80p 526.40p 5928000
20/03/2025 540.60p 542.40p 523.20p 536.40p 6159742
19/03/2025 530.00p 548.07p 526.80p 540.60p 3885874
18/03/2025 525.20p 532.54p 520.00p 530.00p 3225539
17/03/2025 530.60p 531.00p 513.00p 521.60p 3912618
14/03/2025 498.70p 536.20p 496.50p 528.00p 3821383
13/03/2025 521.20p 525.71p 491.40p 496.20p 5165231
12/03/2025 492.70p 534.80p 491.60p 518.00p 6276334
11/03/2025 491.10p 520.00p 472.50p 486.60p 7275813
10/03/2025 490.00p 494.40p 431.00p 490.00p 14334541
07/03/2025 561.00p 585.00p 488.80p 488.80p 14872351
06/03/2025 680.00p 707.20p 556.40p 556.40p 15913642
05/03/2025 653.80p 682.60p 653.00p 680.00p 4129816
04/03/2025 653.40p 659.00p 636.80p 642.00p 7796812
03/03/2025 652.40p 666.00p 635.32p 655.00p 4847911
28/02/2025 616.00p 642.20p 614.80p 641.00p 4396309
27/02/2025 620.80p 641.60p 614.80p 622.20p 2596054
26/02/2025 623.40p 625.80p 619.70p 621.40p 1805666
25/02/2025 620.40p 627.36p 613.60p 619.40p 2940086
24/02/2025 614.20p 622.80p 612.00p 620.00p 2581486
21/02/2025 623.80p 625.20p 612.80p 612.80p 2941096
20/02/2025 633.80p 639.00p 623.40p 625.60p 2281823
19/02/2025 649.00p 649.40p 630.20p 633.80p 1981664
18/02/2025 648.40p 655.00p 645.00p 648.60p 3181712
17/02/2025 628.00p 643.80p 626.44p 643.40p 1950079
14/02/2025 628.00p 635.80p 625.00p 632.00p 2387514
13/02/2025 627.00p 635.00p 625.20p 628.40p 2148138
12/02/2025 616.60p 626.20p 614.80p 626.00p 1793294
11/02/2025 618.40p 624.80p 612.00p 616.60p 1436778
10/02/2025 625.00p 625.40p 616.20p 617.60p 3758288
07/02/2025 621.00p 623.80p 615.40p 623.80p 3859997
06/02/2025 617.60p 623.00p 612.20p 623.00p 3121517
05/02/2025 599.20p 613.06p 596.00p 612.20p 1767054
04/02/2025 612.40p 614.00p 603.80p 603.80p 1220865
03/02/2025 604.80p 613.00p 598.80p 613.00p 2690747
31/01/2025 611.20p 615.80p 608.80p 613.20p 3896183
30/01/2025 598.80p 610.10p 597.60p 607.40p 2926272
29/01/2025 596.80p 605.00p 593.60p 596.60p 4253845
28/01/2025 595.00p 597.40p 584.20p 596.40p 2107384
27/01/2025 585.20p 597.60p 576.20p 596.40p 1958589
24/01/2025 600.00p 601.20p 585.80p 589.60p 2229768
23/01/2025 586.20p 597.20p 584.20p 597.20p 6737696
22/01/2025 584.60p 593.30p 582.80p 586.60p 1757179
21/01/2025 584.80p 585.40p 572.80p 583.00p 2853359
20/01/2025 569.80p 584.40p 568.20p 580.00p 3646917
17/01/2025 559.80p 570.60p 557.20p 567.60p 8440578
16/01/2025 559.20p 563.20p 553.40p 558.00p 2327019
15/01/2025 561.40p 566.00p 551.80p 556.80p 2001542
14/01/2025 558.00p 565.80p 557.20p 559.80p 1570722
13/01/2025 560.00p 563.40p 544.60p 557.20p 3494331
10/01/2025 560.20p 570.60p 559.80p 563.20p 1994722
09/01/2025 555.40p 568.00p 554.40p 562.20p 2831848
08/01/2025 555.40p 561.00p 551.40p 555.20p 2124484
07/01/2025 553.40p 560.40p 545.95p 554.20p 1581232
06/01/2025 544.40p 555.80p 536.20p 555.20p 1991621
03/01/2025 555.00p 555.00p 543.00p 543.00p 1406004
02/01/2025 552.20p 556.20p 546.20p 555.40p 1493291
31/12/2024 539.40p 553.80p 538.80p 553.80p 924333
30/12/2024 542.60p 548.80p 542.40p 543.40p 1191546
27/12/2024 549.00p 550.40p 544.20p 546.80p 1541884
24/12/2024 544.00p 551.40p 541.40p 551.40p 1931791
23/12/2024 546.20p 549.40p 540.20p 542.20p 994062
20/12/2024 545.60p 548.00p 535.80p 547.20p 7040303
19/12/2024 544.00p 551.80p 541.60p 548.40p 7249391
18/12/2024 540.80p 553.60p 537.58p 553.60p 3459551
17/12/2024 542.60p 543.80p 536.40p 538.00p 3595133
16/12/2024 550.20p 552.40p 539.20p 545.80p 2269150
13/12/2024 555.80p 559.80p 543.80p 549.60p 4757053
12/12/2024 566.80p 568.00p 556.00p 558.20p 2499667
11/12/2024 559.60p 568.80p 559.40p 566.80p 1919894
10/12/2024 563.40p 570.00p 561.60p 563.00p 2734919
09/12/2024 574.00p 577.20p 561.80p 564.60p 1626771
06/12/2024 573.80p 578.80p 569.40p 569.40p 4058838
05/12/2024 577.00p 583.20p 571.40p 578.00p 2441581
04/12/2024 594.60p 595.60p 584.80p 587.20p 3774438
03/12/2024 585.00p 595.00p 583.64p 592.00p 3152674
02/12/2024 572.80p 586.60p 572.80p 583.20p 2758834
29/11/2024 572.40p 575.60p 569.40p 574.40p 3604511
28/11/2024 569.20p 577.20p 565.80p 573.00p 2885767
27/11/2024 566.00p 578.40p 565.80p 568.00p 4159706
26/11/2024 543.80p 580.20p 541.80p 567.60p 7599241
25/11/2024 530.20p 534.60p 520.80p 527.20p 12344357
22/11/2024 515.60p 532.00p 511.00p 526.80p 5884337
21/11/2024 502.20p 511.00p 488.80p 508.20p 12490289
20/11/2024 513.00p 518.20p 501.20p 501.20p 2429787
19/11/2024 524.20p 528.40p 502.20p 512.00p 2485977
18/11/2024 501.40p 535.00p 501.40p 526.60p 7427079
15/11/2024 496.50p 502.40p 484.50p 489.50p 4747477
14/11/2024 516.20p 521.60p 502.60p 502.60p 3453877
13/11/2024 510.80p 516.20p 506.00p 516.20p 3339122
12/11/2024 510.20p 526.20p 510.00p 511.00p 11183936
11/11/2024 510.80p 518.55p 509.20p 513.20p 2360033
08/11/2024 510.60p 510.60p 502.54p 506.20p 2959053
07/11/2024 504.40p 514.40p 494.85p 509.40p 4012670
06/11/2024 507.40p 512.00p 500.60p 500.60p 4025667
05/11/2024 473.90p 498.80p 473.90p 498.80p 6110458
04/11/2024 484.70p 489.60p 474.20p 474.20p 3525086
01/11/2024 473.80p 490.62p 472.10p 487.50p 4974590
31/10/2024 466.40p 477.30p 465.90p 475.00p 2970397
30/10/2024 468.80p 480.00p 464.10p 472.50p 2485279
29/10/2024 487.90p 489.60p 465.70p 472.30p 4249451
28/10/2024 444.70p 488.20p 442.70p 486.60p 6448082
25/10/2024 450.10p 455.30p 443.00p 443.00p 3400169
24/10/2024 447.80p 453.40p 445.50p 446.20p 2264714
23/10/2024 447.90p 448.80p 442.20p 446.20p 2288086
22/10/2024 437.60p 448.50p 436.50p 448.50p 2826841
21/10/2024 441.00p 448.30p 439.50p 439.70p 2129487
18/10/2024 446.70p 450.70p 441.60p 441.60p 2377410
17/10/2024 432.20p 452.30p 430.30p 448.80p 5473207
16/10/2024 421.90p 432.80p 418.87p 431.50p 5854457
15/10/2024 428.20p 430.04p 413.58p 417.50p 4228121
14/10/2024 427.90p 435.00p 425.60p 425.80p 2955881
11/10/2024 434.70p 436.50p 424.60p 428.60p 4674523
10/10/2024 436.30p 437.53p 430.61p 435.00p 3164286
09/10/2024 435.60p 439.70p 432.70p 436.80p 5821117
08/10/2024 441.00p 442.10p 429.00p 434.70p 6456114
07/10/2024 464.70p 465.10p 447.10p 447.10p 2209635
04/10/2024 454.00p 466.30p 453.70p 460.00p 2643520
03/10/2024 459.90p 462.70p 452.40p 455.30p 2133320
02/10/2024 459.70p 461.10p 452.20p 459.60p 2515079
01/10/2024 460.90p 470.00p 456.40p 458.80p 3165577
30/09/2024 466.70p 470.90p 455.70p 455.70p 4556932
27/09/2024 467.50p 472.30p 466.20p 471.20p 5316604
26/09/2024 472.40p 476.00p 460.90p 464.90p 2888133
25/09/2024 457.20p 466.90p 457.00p 465.90p 3076913
24/09/2024 471.50p 472.40p 462.90p 462.90p 2426597
23/09/2024 461.10p 471.96p 461.10p 465.90p 1772035
20/09/2024 479.60p 482.50p 465.40p 466.10p 9639573
19/09/2024 478.80p 487.40p 477.82p 484.50p 3328608
18/09/2024 470.60p 474.10p 470.10p 473.60p 1971066
17/09/2024 471.70p 477.10p 468.90p 473.60p 2619886
16/09/2024 476.40p 478.60p 467.00p 467.20p 1647328
13/09/2024 471.00p 479.50p 468.93p 479.50p 3026149
12/09/2024 472.20p 476.24p 465.20p 471.10p 6150966
11/09/2024 462.50p 467.30p 458.35p 464.50p 2150555
10/09/2024 469.80p 476.50p 458.40p 458.50p 2902050
09/09/2024 456.00p 473.30p 454.95p 472.10p 3085801
06/09/2024 465.40p 468.15p 453.30p 453.30p 3450711
05/09/2024 465.80p 468.60p 458.40p 463.60p 4176135
04/09/2024 455.90p 475.90p 454.90p 469.80p 3269554
03/09/2024 485.30p 488.20p 461.80p 464.70p 5590219
02/09/2024 482.30p 490.40p 474.30p 485.80p 5846699
30/08/2024 494.00p 495.40p 481.90p 481.90p 13571499
29/08/2024 480.40p 488.10p 479.08p 483.70p 5482983
28/08/2024 479.70p 485.00p 475.50p 478.60p 8416200
27/08/2024 472.00p 480.30p 469.94p 476.10p 16243181
23/08/2024 484.00p 492.36p 462.40p 474.70p 24062632
22/08/2024 507.40p 512.60p 504.80p 511.00p 3896429
21/08/2024 498.60p 505.20p 498.34p 505.00p 6126471
20/08/2024 508.80p 514.00p 497.60p 497.60p 2453232
19/08/2024 501.60p 509.40p 498.50p 507.60p 4761835
16/08/2024 499.20p 507.20p 498.97p 504.40p 3106841
15/08/2024 490.60p 498.50p 488.60p 498.50p 8531580
14/08/2024 497.40p 497.80p 488.80p 488.90p 3320283
13/08/2024 490.90p 493.80p 485.00p 489.80p 3814025
12/08/2024 488.60p 492.50p 481.60p 486.70p 27430570
09/08/2024 494.20p 498.70p 485.80p 485.80p 6284616
08/08/2024 483.30p 493.30p 481.00p 492.10p 18746848
07/08/2024 488.60p 500.40p 484.60p 493.50p 5760543
06/08/2024 464.10p 489.50p 462.30p 481.90p 23277264
05/08/2024 461.90p 503.01p 434.11p 451.90p 21110244
02/08/2024 505.60p 516.06p 473.50p 482.60p 14512566
01/08/2024 559.80p 572.40p 509.60p 515.00p 11514479
31/07/2024 589.80p 591.80p 582.40p 588.80p 6337347
30/07/2024 570.20p 581.60p 568.60p 578.40p 8088357
29/07/2024 573.60p 577.80p 567.60p 570.60p 3028341
26/07/2024 557.80p 572.88p 557.80p 568.40p 3369101
25/07/2024 550.40p 558.60p 544.00p 557.60p 8089135

*Close Price adjusted for both dividends and splits