Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2025 579.80p 586.00p 577.60p 586.00p 523915
23/12/2025 580.80p 586.00p 577.40p 580.80p 2294457
22/12/2025 575.00p 582.00p 569.40p 582.00p 1696494
19/12/2025 560.20p 580.00p 559.60p 576.60p 7041525
18/12/2025 550.20p 567.60p 548.00p 565.40p 4416455
17/12/2025 552.80p 560.00p 550.20p 550.60p 6572817
16/12/2025 557.40p 558.00p 548.00p 550.00p 3940957
15/12/2025 562.40p 563.40p 554.40p 560.40p 2913803
12/12/2025 566.60p 568.20p 558.80p 560.20p 4760365
11/12/2025 568.00p 569.40p 559.20p 561.80p 2627789
10/12/2025 569.20p 573.20p 566.40p 567.00p 3153935
09/12/2025 585.20p 586.60p 572.74p 574.80p 3698761
08/12/2025 587.60p 589.40p 579.40p 580.60p 2666469
05/12/2025 582.60p 602.60p 580.60p 586.80p 3078459
04/12/2025 577.40p 584.60p 573.20p 582.20p 1872002
03/12/2025 572.20p 575.20p 568.20p 572.00p 6414784
02/12/2025 567.00p 570.02p 560.40p 566.60p 2183651
01/12/2025 588.20p 597.60p 557.00p 567.40p 3767936
28/11/2025 593.80p 596.40p 592.00p 595.00p 2172539
27/11/2025 599.40p 600.60p 590.80p 593.80p 995566
26/11/2025 587.40p 599.00p 582.60p 594.80p 2031890
25/11/2025 571.60p 583.00p 569.20p 580.40p 2389621
24/11/2025 569.40p 577.53p 565.40p 574.00p 4310870
21/11/2025 592.40p 595.60p 567.00p 570.00p 3385894
20/11/2025 607.60p 620.00p 604.40p 607.00p 1918010
19/11/2025 601.40p 605.80p 593.80p 597.80p 4994008
18/11/2025 611.00p 618.60p 596.55p 602.00p 2583527
17/11/2025 622.00p 630.60p 610.60p 626.40p 1909140
14/11/2025 613.00p 638.40p 609.20p 621.20p 3604092
13/11/2025 633.00p 646.60p 625.20p 628.60p 3390817
12/11/2025 620.80p 637.20p 620.00p 637.20p 4114088
11/11/2025 613.80p 621.60p 600.60p 621.60p 2765242
10/11/2025 617.60p 621.60p 610.60p 610.60p 1542241
07/11/2025 616.40p 618.80p 601.70p 608.20p 1293693
06/11/2025 624.80p 628.60p 614.50p 615.80p 1408474
05/11/2025 620.00p 626.40p 610.20p 624.00p 1842419
04/11/2025 622.40p 629.80p 614.00p 620.60p 4661842
03/11/2025 628.40p 630.20p 623.40p 630.00p 1438805
31/10/2025 630.00p 632.60p 624.80p 625.60p 1519656
30/10/2025 627.20p 633.80p 624.76p 628.20p 2230316
29/10/2025 631.20p 634.40p 627.40p 628.40p 1916018
28/10/2025 636.40p 639.80p 631.20p 631.20p 2107357
27/10/2025 639.60p 641.40p 633.80p 637.00p 1491940
24/10/2025 639.40p 639.80p 631.99p 639.60p 1618512
23/10/2025 627.00p 637.00p 624.40p 633.00p 1585272
22/10/2025 638.00p 640.00p 605.00p 625.20p 1865633
21/10/2025 605.00p 637.40p 603.00p 634.00p 5501832
20/10/2025 602.60p 607.60p 597.00p 602.00p 2836862
17/10/2025 605.80p 608.00p 591.07p 596.80p 2513569
16/10/2025 622.60p 627.40p 612.60p 617.00p 2297606
15/10/2025 619.00p 622.80p 616.40p 619.40p 2176037
14/10/2025 618.40p 620.00p 603.80p 616.40p 5798578
13/10/2025 624.40p 626.80p 618.97p 621.40p 6151604
10/10/2025 642.80p 642.80p 618.00p 624.40p 12197958
09/10/2025 637.20p 644.00p 632.76p 640.80p 4079307
08/10/2025 641.20p 647.00p 637.60p 639.00p 1779805
07/10/2025 640.60p 646.80p 635.60p 639.00p 1631186
06/10/2025 640.00p 645.60p 637.20p 638.60p 2060384
03/10/2025 630.40p 649.80p 630.40p 643.40p 4569064
02/10/2025 630.60p 638.80p 624.80p 629.20p 2510931
01/10/2025 606.80p 630.80p 602.60p 630.80p 3920634
30/09/2025 590.60p 608.80p 590.00p 608.80p 4783737
29/09/2025 596.60p 599.00p 590.60p 592.60p 2039834
26/09/2025 591.00p 598.20p 587.40p 591.40p 3153042
25/09/2025 594.00p 594.40p 583.80p 590.20p 1854140
24/09/2025 599.40p 602.00p 588.40p 595.00p 3281246
23/09/2025 601.20p 604.00p 595.00p 600.00p 2547186
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

*Close Price adjusted for both dividends and splits