Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2025 599.80p 603.00p 596.20p 601.20p 5295366
19/09/2025 598.00p 605.00p 592.93p 597.80p 6525969
18/09/2025 589.00p 595.60p 585.40p 593.60p 3332258
17/09/2025 592.20p 596.20p 588.00p 592.60p 2384435
16/09/2025 596.40p 596.40p 593.80p 590.80p 1647532
15/09/2025 596.40p 599.40p 588.22p 593.80p 2720923
12/09/2025 602.00p 603.40p 590.80p 594.40p 3365268
11/09/2025 606.80p 606.80p 596.40p 600.20p 3328246
10/09/2025 606.80p 608.40p 594.60p 596.40p 3504153
09/09/2025 614.80p 614.80p 601.00p 603.40p 2357113
08/09/2025 621.40p 625.40p 607.20p 611.00p 3592588
05/09/2025 602.20p 618.60p 602.20p 616.00p 4920154
04/09/2025 594.80p 600.40p 588.40p 600.00p 2410559
03/09/2025 586.00p 596.20p 583.40p 593.80p 3332024
02/09/2025 592.00p 594.27p 578.40p 583.60p 4120750
01/09/2025 588.00p 597.20p 588.00p 590.80p 2058281
29/08/2025 585.40p 592.80p 582.80p 588.00p 3922352
28/08/2025 586.20p 589.00p 576.60p 585.60p 3923184
27/08/2025 592.20p 594.80p 584.80p 583.80p 2813947
26/08/2025 590.00p 593.80p 585.40p 590.00p 3650153
22/08/2025 583.40p 592.80p 583.40p 590.80p 1571617
21/08/2025 584.80p 593.40p 582.60p 587.00p 3159827
20/08/2025 581.00p 589.00p 576.60p 583.40p 1505619
19/08/2025 592.80p 594.80p 582.20p 587.60p 3925325
18/08/2025 597.20p 598.79p 588.60p 592.20p 1592246
15/08/2025 600.20p 602.60p 594.76p 596.80p 3567650
14/08/2025 590.00p 601.27p 587.60p 597.80p 5457007
13/08/2025 600.80p 602.80p 589.80p 589.80p 3242533
12/08/2025 582.20p 596.40p 581.20p 596.40p 4191720
11/08/2025 588.60p 588.80p 578.20p 581.40p 2009057
08/08/2025 581.00p 592.80p 578.20p 591.00p 3048592
07/08/2025 583.60p 589.20p 578.20p 581.00p 4343993
06/08/2025 580.40p 581.70p 569.80p 580.80p 5121971
05/08/2025 551.20p 578.20p 550.04p 575.00p 5626139
04/08/2025 540.00p 552.77p 539.40p 548.20p 8071387
01/08/2025 508.00p 552.60p 508.00p 537.80p 5353889
31/07/2025 514.60p 531.60p 508.48p 512.20p 4970837
30/07/2025 517.80p 522.00p 507.95p 508.20p 2588179
29/07/2025 512.60p 523.40p 511.20p 517.20p 2531299
28/07/2025 517.40p 522.80p 509.80p 511.00p 1750523
25/07/2025 518.40p 518.80p 508.40p 513.80p 2375334
24/07/2025 532.80p 535.82p 516.20p 520.00p 2503857
23/07/2025 527.20p 536.40p 523.40p 526.60p 2179201
22/07/2025 533.60p 540.60p 516.20p 522.60p 2986949
21/07/2025 537.40p 545.20p 534.40p 536.00p 2010642
18/07/2025 542.20p 557.20p 539.20p 541.40p 3689141
17/07/2025 528.60p 536.29p 520.91p 536.00p 2452043
16/07/2025 528.80p 530.00p 520.80p 520.80p 2704965
15/07/2025 529.20p 536.80p 526.20p 530.20p 1428906
14/07/2025 527.40p 536.20p 526.00p 526.60p 1672587
11/07/2025 530.00p 534.20p 525.00p 534.00p 1357128
10/07/2025 535.80p 538.20p 531.40p 533.40p 1431250
09/07/2025 527.40p 532.60p 523.80p 532.20p 1533972
08/07/2025 526.00p 529.40p 521.00p 525.80p 1962184
07/07/2025 523.40p 532.60p 521.40p 525.60p 2114607
04/07/2025 521.20p 523.60p 517.00p 522.60p 1535836
03/07/2025 534.80p 534.80p 519.20p 524.80p 1842076
02/07/2025 522.80p 540.00p 520.80p 531.00p 3407305
01/07/2025 531.00p 533.00p 508.30p 520.00p 3322654
30/06/2025 537.00p 544.36p 530.80p 530.80p 2941275
27/06/2025 516.40p 536.60p 510.00p 536.00p 4052375
26/06/2025 516.60p 521.60p 509.20p 517.40p 3635363
25/06/2025 518.60p 522.24p 507.60p 520.20p 2547924
24/06/2025 519.20p 521.00p 505.58p 514.60p 3192793
23/06/2025 515.00p 522.20p 497.20p 509.40p 3104906
20/06/2025 504.20p 525.60p 504.20p 517.20p 10366351
19/06/2025 481.10p 510.20p 480.00p 499.30p 4118566
18/06/2025 474.90p 493.30p 473.20p 486.20p 2478190
17/06/2025 473.50p 479.00p 470.40p 474.20p 2528561
16/06/2025 474.10p 482.80p 473.60p 478.00p 2919450
13/06/2025 462.00p 473.30p 459.70p 472.50p 1985443
12/06/2025 478.40p 483.60p 461.40p 472.00p 3828372
11/06/2025 458.60p 486.10p 456.50p 481.70p 2491514
10/06/2025 484.00p 497.80p 480.00p 486.40p 2774917
09/06/2025 468.60p 485.10p 458.30p 484.60p 2260153
06/06/2025 469.60p 469.80p 462.40p 467.80p 1849394
05/06/2025 476.50p 479.20p 467.40p 468.10p 1706714
04/06/2025 476.30p 489.60p 474.70p 476.40p 2692854
03/06/2025 463.90p 474.00p 459.60p 473.50p 1993400
02/06/2025 467.10p 470.10p 452.00p 460.90p 2571840
30/05/2025 468.00p 477.19p 467.50p 468.10p 6709097
29/05/2025 474.40p 478.60p 468.80p 469.20p 2008558
28/05/2025 478.40p 481.70p 466.50p 466.50p 2717082
27/05/2025 464.00p 476.60p 462.70p 476.50p 2597359
23/05/2025 452.30p 464.52p 439.70p 451.40p 3346050
22/05/2025 455.00p 457.30p 446.90p 453.00p 2305440
21/05/2025 462.60p 464.67p 459.60p 459.80p 1971773
20/05/2025 460.00p 465.12p 456.90p 462.20p 2878277
19/05/2025 462.00p 466.80p 455.50p 458.00p 6927372
16/05/2025 475.60p 478.10p 463.62p 465.40p 3251201
15/05/2025 473.80p 480.40p 468.70p 475.60p 2895741
14/05/2025 481.40p 484.90p 465.80p 474.60p 4326997
13/05/2025 481.90p 486.90p 478.60p 480.90p 3093784
12/05/2025 476.80p 486.36p 463.80p 482.00p 2836844
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

*Close Price adjusted for both dividends and splits