Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/02/2024 625.00p 640.20p 623.00p 635.00p 5365106
28/02/2024 619.60p 625.60p 618.00p 622.80p 1857758
27/02/2024 621.80p 623.80p 617.20p 617.20p 4459605
26/02/2024 617.20p 622.80p 612.80p 622.80p 3351376
23/02/2024 614.00p 617.80p 609.20p 616.20p 3738753
22/02/2024 615.40p 616.80p 604.20p 614.40p 2691787
21/02/2024 614.00p 614.00p 606.00p 609.00p 1988044
20/02/2024 617.60p 622.80p 613.60p 613.60p 2216228
19/02/2024 611.20p 620.40p 607.80p 618.60p 1475928
16/02/2024 614.00p 615.00p 601.80p 610.80p 2395152
15/02/2024 607.60p 613.60p 606.20p 610.80p 1969131
14/02/2024 597.80p 606.40p 595.80p 602.40p 2632536
13/02/2024 586.60p 591.40p 578.10p 589.00p 2112461
12/02/2024 606.80p 608.80p 592.40p 594.00p 1955494
09/02/2024 595.00p 603.60p 593.80p 603.00p 4359037
08/02/2024 596.20p 599.60p 592.80p 595.00p 2641966
07/02/2024 591.40p 596.40p 588.80p 596.40p 3093995
06/02/2024 588.00p 594.00p 586.80p 591.40p 2179538
05/02/2024 582.60p 589.86p 580.40p 584.20p 1347176
02/02/2024 583.60p 587.40p 577.80p 581.80p 1245863
01/02/2024 589.20p 589.20p 578.40p 578.80p 2153655
31/01/2024 595.40p 599.08p 587.80p 590.80p 2271019
30/01/2024 592.40p 598.00p 592.02p 594.00p 1873786
29/01/2024 582.60p 589.00p 581.00p 588.60p 2154585
26/01/2024 578.00p 583.80p 575.20p 581.40p 2098146
25/01/2024 588.00p 589.20p 577.40p 581.00p 1556962
24/01/2024 587.00p 592.65p 585.20p 591.40p 2179312
23/01/2024 592.80p 593.00p 584.60p 584.80p 2262773
22/01/2024 582.20p 592.40p 581.40p 589.80p 7106982
19/01/2024 584.40p 588.40p 577.20p 577.40p 1943155
18/01/2024 568.40p 581.60p 567.40p 579.40p 3519636
17/01/2024 576.60p 578.00p 565.20p 570.00p 1921845
16/01/2024 579.20p 585.40p 577.20p 582.40p 3051217
15/01/2024 585.00p 585.20p 581.00p 582.60p 1082967
12/01/2024 575.00p 586.00p 575.00p 584.00p 2969265
11/01/2024 584.00p 585.00p 571.80p 571.80p 1532460
10/01/2024 582.60p 584.60p 576.60p 580.60p 2871606
09/01/2024 584.40p 588.00p 579.40p 581.00p 2372149
08/01/2024 559.40p 582.60p 559.00p 581.40p 32687208
05/01/2024 552.00p 559.40p 546.20p 557.40p 1583900
04/01/2024 545.00p 556.60p 545.00p 556.20p 1823447
03/01/2024 555.40p 557.40p 547.40p 547.40p 1603110
02/01/2024 567.00p 570.00p 556.80p 559.20p 3582410
29/12/2023 570.60p 571.80p 565.80p 567.40p 834301
28/12/2023 570.20p 572.00p 568.20p 570.60p 1111654
27/12/2023 567.40p 571.20p 562.20p 569.60p 1165622
22/12/2023 566.00p 568.80p 561.20p 566.60p 691975
21/12/2023 558.40p 566.60p 555.00p 566.60p 3171469
20/12/2023 565.00p 568.00p 560.60p 562.20p 3446245
19/12/2023 556.40p 561.40p 555.60p 558.80p 2147548
18/12/2023 548.80p 558.20p 545.80p 555.00p 2688710
15/12/2023 567.00p 569.20p 547.80p 550.20p 10265562
14/12/2023 574.00p 579.40p 562.60p 563.20p 6651448
13/12/2023 566.80p 572.00p 566.35p 568.00p 2220863
12/12/2023 571.20p 575.80p 558.40p 563.20p 4348447
11/12/2023 560.40p 568.80p 559.00p 568.40p 2816761
08/12/2023 551.20p 562.00p 550.80p 559.40p 2910617
07/12/2023 541.20p 551.60p 541.20p 549.00p 3531266
06/12/2023 532.40p 542.68p 529.80p 541.40p 31364672
05/12/2023 525.40p 536.20p 525.16p 536.20p 2663351
04/12/2023 536.20p 540.80p 524.40p 527.40p 2831567
01/12/2023 521.20p 534.00p 521.20p 533.80p 2337132
30/11/2023 524.00p 526.40p 517.00p 518.60p 5132920
29/11/2023 522.00p 525.64p 517.00p 523.00p 2132448
28/11/2023 514.00p 518.80p 510.60p 518.40p 3688794
27/11/2023 516.80p 520.60p 512.40p 515.00p 1433956
24/11/2023 520.00p 522.60p 515.00p 517.00p 1754568
23/11/2023 518.20p 521.60p 514.20p 520.40p 1951165
22/11/2023 515.00p 518.99p 512.00p 516.00p 2496294
21/11/2023 517.60p 521.80p 513.60p 514.20p 3025663
20/11/2023 525.20p 529.20p 517.40p 517.40p 2909703
17/11/2023 526.00p 527.60p 518.78p 522.00p 5917086
16/11/2023 540.00p 546.80p 522.40p 522.60p 6205741
15/11/2023 533.60p 544.22p 528.40p 532.60p 6601411
14/11/2023 527.20p 532.60p 522.80p 532.00p 3532261
13/11/2023 517.60p 530.40p 517.60p 530.40p 5503055
10/11/2023 517.60p 520.20p 511.40p 515.00p 1382404
09/11/2023 510.00p 516.60p 507.80p 516.60p 4130470
08/11/2023 503.60p 515.80p 501.42p 511.20p 3519892
07/11/2023 505.00p 514.80p 502.20p 506.80p 4058696
06/11/2023 493.00p 513.40p 493.00p 507.00p 3537527
03/11/2023 488.00p 497.00p 467.70p 489.80p 3390792
02/11/2023 486.00p 496.50p 485.50p 487.90p 3468629
01/11/2023 468.00p 487.40p 466.70p 482.50p 5503169
31/10/2023 468.80p 472.60p 463.90p 467.00p 2944201
30/10/2023 467.30p 471.00p 465.70p 466.70p 2706829
27/10/2023 472.00p 472.10p 460.40p 463.60p 3783729
26/10/2023 463.90p 472.80p 458.00p 467.60p 6486506
25/10/2023 463.50p 472.90p 454.90p 467.20p 3689344
24/10/2023 456.00p 472.10p 449.00p 466.40p 4925221
23/10/2023 456.40p 465.20p 449.85p 458.60p 3264220
20/10/2023 460.00p 466.90p 456.70p 456.70p 4074469
19/10/2023 463.00p 463.00p 455.59p 460.70p 4233762
18/10/2023 472.30p 473.40p 462.00p 462.00p 5436072
17/10/2023 480.30p 489.50p 466.30p 473.00p 6127791
16/10/2023 480.40p 482.50p 475.40p 478.50p 2694768
13/10/2023 482.00p 487.20p 471.60p 478.10p 6038627
12/10/2023 479.40p 483.70p 476.86p 481.50p 4762081
11/10/2023 471.20p 475.90p 468.20p 473.30p 3323445
10/10/2023 458.50p 471.70p 458.40p 469.40p 3422192
09/10/2023 445.40p 459.70p 445.40p 454.60p 5347147
06/10/2023 450.70p 460.30p 447.50p 456.50p 3308691
05/10/2023 448.50p 455.30p 446.60p 447.40p 3587773
04/10/2023 448.50p 454.70p 445.60p 446.80p 4530790
03/10/2023 460.40p 464.90p 451.80p 451.80p 5083371
02/10/2023 475.00p 477.40p 460.80p 463.40p 3820106
29/09/2023 474.80p 475.60p 466.10p 469.20p 3273901
28/09/2023 476.30p 478.50p 459.90p 474.90p 5904780
27/09/2023 474.20p 477.50p 471.30p 473.90p 14978814
26/09/2023 469.80p 477.80p 465.80p 474.30p 3190404
25/09/2023 471.20p 472.40p 464.80p 472.40p 2492735
22/09/2023 469.20p 472.70p 461.90p 468.00p 5722034
21/09/2023 482.60p 484.00p 470.80p 471.60p 12134389
20/09/2023 494.50p 495.90p 484.13p 486.00p 12954816
19/09/2023 501.40p 503.60p 489.80p 494.90p 2677063
18/09/2023 506.60p 508.20p 500.40p 500.40p 1965378
15/09/2023 508.40p 513.60p 501.60p 505.40p 8834407
14/09/2023 499.20p 505.60p 492.00p 505.60p 3954967
13/09/2023 475.60p 501.20p 475.60p 501.20p 5680278
12/09/2023 482.00p 497.80p 479.30p 479.30p 4003273
11/09/2023 509.80p 509.80p 480.40p 485.50p 9460148
08/09/2023 536.00p 540.80p 497.90p 510.80p 11422509
07/09/2023 540.00p 554.20p 523.20p 537.20p 10138877
06/09/2023 509.00p 511.60p 502.40p 509.00p 3618145
05/09/2023 511.20p 512.80p 505.40p 505.40p 4533566
04/09/2023 520.00p 527.00p 513.40p 513.40p 2851049
01/09/2023 521.80p 526.60p 513.60p 516.20p 11538452
31/08/2023 522.00p 523.60p 508.00p 512.60p 69498096
30/08/2023 527.00p 528.20p 520.80p 522.00p 4477183
29/08/2023 517.80p 525.40p 509.80p 523.40p 4805326
25/08/2023 502.60p 513.00p 502.20p 508.80p 3075208
24/08/2023 503.60p 505.20p 499.00p 501.80p 4464193
23/08/2023 492.20p 500.60p 492.00p 499.20p 13592311
22/08/2023 497.00p 500.20p 488.70p 489.70p 2761910
21/08/2023 496.60p 500.20p 487.58p 496.80p 1574026
18/08/2023 499.50p 500.20p 489.70p 495.80p 3012725
17/08/2023 515.20p 517.80p 499.90p 503.20p 2856694
16/08/2023 516.00p 526.04p 516.00p 520.20p 1624909
15/08/2023 528.40p 528.60p 516.00p 518.40p 1493443
14/08/2023 524.40p 527.40p 519.87p 527.40p 3062895
11/08/2023 527.40p 533.20p 523.20p 524.60p 1963253
10/08/2023 530.00p 533.80p 525.00p 529.20p 4037583
09/08/2023 531.40p 531.87p 524.20p 527.00p 3163116
08/08/2023 539.60p 539.60p 522.60p 527.00p 3171461
07/08/2023 527.60p 543.20p 524.20p 543.20p 14879648
04/08/2023 518.60p 529.40p 516.80p 529.40p 2334644
03/08/2023 517.80p 519.00p 509.09p 517.20p 1819506
02/08/2023 517.00p 523.20p 513.80p 520.00p 2381645
01/08/2023 528.00p 529.60p 522.20p 523.60p 2244533
31/07/2023 523.60p 532.60p 522.60p 530.00p 2413613
28/07/2023 521.00p 524.80p 518.40p 524.80p 1724416
27/07/2023 516.60p 532.00p 513.40p 526.40p 16276171
26/07/2023 517.40p 524.40p 510.60p 513.60p 2933058
25/07/2023 533.40p 538.60p 506.00p 518.40p 5501512
24/07/2023 526.80p 534.03p 525.00p 533.00p 2320029
21/07/2023 527.60p 533.80p 525.67p 530.00p 3060037
20/07/2023 523.00p 529.00p 521.50p 526.40p 2924393
19/07/2023 515.40p 530.11p 514.80p 526.00p 17196292
18/07/2023 500.40p 516.20p 495.77p 511.40p 4761908
17/07/2023 493.40p 502.80p 491.20p 500.00p 3464649
14/07/2023 492.90p 503.40p 487.40p 496.40p 3701666
13/07/2023 490.00p 494.00p 485.10p 494.00p 3087338
12/07/2023 485.90p 493.80p 482.50p 493.00p 3532494
11/07/2023 494.60p 495.70p 479.30p 484.50p 3652456
10/07/2023 488.30p 491.50p 485.10p 491.50p 1980402
07/07/2023 481.00p 491.20p 477.10p 489.40p 4373130
06/07/2023 485.20p 492.00p 478.20p 480.70p 3023156
05/07/2023 487.50p 492.50p 483.90p 486.70p 3304179
04/07/2023 498.90p 499.70p 490.40p 490.50p 1908573
03/07/2023 507.20p 508.20p 495.20p 495.20p 3406129
30/06/2023 503.80p 511.40p 502.32p 506.20p 3456065
29/06/2023 501.20p 506.00p 499.40p 500.20p 2953237
28/06/2023 492.00p 499.90p 490.60p 499.90p 3320095
27/06/2023 488.00p 491.00p 483.15p 489.30p 3046543
26/06/2023 496.50p 496.50p 483.60p 487.30p 5274418
23/06/2023 495.00p 498.40p 489.50p 493.90p 2645670
22/06/2023 502.60p 502.60p 494.60p 500.60p 3125062
21/06/2023 503.80p 509.80p 501.80p 506.60p 2635443
20/06/2023 508.80p 508.80p 502.40p 504.60p 3457005
19/06/2023 505.80p 515.20p 504.60p 510.80p 1957793
16/06/2023 515.60p 516.80p 507.60p 508.80p 8578069
15/06/2023 517.00p 518.20p 502.80p 513.60p 9474633
14/06/2023 523.60p 527.60p 520.20p 524.40p 4689733
13/06/2023 530.00p 533.20p 525.60p 526.00p 5859707
12/06/2023 529.00p 531.80p 524.20p 527.00p 4151050
09/06/2023 524.20p 527.00p 515.60p 523.80p 6282540
08/06/2023 519.80p 522.20p 515.20p 522.20p 4855242
07/06/2023 507.00p 521.20p 506.40p 519.80p 7572941
06/06/2023 489.10p 503.80p 486.70p 503.20p 6069201
05/06/2023 493.80p 496.12p 489.69p 489.90p 3646988
02/06/2023 491.00p 494.30p 483.40p 492.70p 4538943
01/06/2023 467.80p 488.40p 467.80p 488.40p 4923665
31/05/2023 474.70p 479.40p 467.93p 471.60p 7870739
30/05/2023 475.60p 481.80p 470.88p 477.80p 2590768
26/05/2023 478.00p 479.80p 469.60p 475.00p 8512650
25/05/2023 478.00p 482.00p 472.90p 477.70p 7729558
24/05/2023 473.10p 480.09p 471.20p 477.50p 6050086
23/05/2023 481.40p 482.80p 473.20p 477.90p 3004856
22/05/2023 483.30p 486.00p 475.96p 480.50p 4744857
19/05/2023 495.20p 496.90p 484.10p 484.10p 9132203

*Close Price adjusted for both dividends and splits