Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/07/2024 549.60p 557.80p 548.48p 551.60p 6696145
19/07/2024 544.80p 553.00p 540.80p 548.80p 4138368
18/07/2024 569.40p 572.60p 545.60p 545.60p 4421826
17/07/2024 586.00p 586.00p 567.00p 567.00p 12050004
16/07/2024 582.40p 588.00p 578.40p 586.40p 1789462
15/07/2024 583.20p 589.60p 579.00p 584.20p 10364052
12/07/2024 583.20p 586.80p 576.20p 586.80p 2610597
11/07/2024 576.00p 580.00p 570.60p 580.00p 2101575
10/07/2024 562.20p 574.60p 561.60p 574.60p 3021143
09/07/2024 579.40p 581.60p 561.80p 562.20p 12810669
08/07/2024 580.00p 589.60p 578.60p 582.40p 2767658
05/07/2024 576.20p 588.20p 575.47p 578.00p 3233655
04/07/2024 561.40p 581.20p 561.40p 573.80p 3324663
03/07/2024 554.40p 562.80p 554.40p 558.80p 10967230
02/07/2024 552.20p 555.00p 548.20p 551.80p 3087128
01/07/2024 558.00p 560.40p 550.80p 553.60p 2864803
28/06/2024 561.60p 566.20p 552.80p 553.40p 3097950
27/06/2024 564.80p 564.80p 555.60p 559.00p 2960592
26/06/2024 570.40p 571.80p 561.60p 561.80p 3996651
25/06/2024 563.40p 572.60p 541.80p 567.80p 21375838
24/06/2024 573.60p 581.60p 573.00p 581.60p 2785349
21/06/2024 577.00p 582.40p 567.00p 574.20p 10007885
20/06/2024 580.40p 585.00p 577.60p 578.80p 3937305
19/06/2024 579.20p 585.60p 575.00p 575.00p 2560097
18/06/2024 580.60p 585.82p 576.40p 580.00p 4384598
17/06/2024 604.00p 606.00p 578.00p 578.00p 4635622
14/06/2024 628.20p 628.40p 599.40p 600.60p 3391702
13/06/2024 631.80p 637.60p 627.00p 627.00p 2872598
12/06/2024 625.00p 638.20p 623.32p 632.40p 3767288
11/06/2024 622.20p 626.40p 615.60p 622.40p 21352486
10/06/2024 614.40p 619.80p 609.80p 619.40p 2749171
07/06/2024 633.00p 633.00p 620.00p 620.00p 2192546
06/06/2024 634.00p 640.00p 629.00p 630.80p 2683410
05/06/2024 633.20p 637.60p 623.00p 629.80p 1998254
04/06/2024 614.20p 635.80p 613.63p 629.20p 19824252
03/06/2024 617.00p 625.40p 611.20p 614.20p 13969831
31/05/2024 618.80p 620.00p 609.20p 615.80p 15709354
30/05/2024 602.20p 620.40p 600.00p 619.60p 3904534
29/05/2024 619.00p 621.86p 604.40p 606.60p 2420954
28/05/2024 628.20p 634.44p 616.80p 620.40p 12683650
24/05/2024 616.60p 625.60p 615.60p 624.00p 3183861
23/05/2024 614.40p 623.40p 612.20p 621.80p 2396689
22/05/2024 609.40p 618.90p 609.40p 612.20p 8880192
21/05/2024 616.40p 616.80p 605.60p 612.20p 2293454
20/05/2024 610.00p 621.20p 608.60p 619.00p 4935598
17/05/2024 612.80p 617.40p 606.20p 610.00p 2578719
16/05/2024 615.80p 619.80p 611.40p 618.20p 2843776
15/05/2024 613.20p 617.40p 608.80p 614.60p 2707652
14/05/2024 602.80p 614.40p 600.00p 611.40p 3553789
13/05/2024 599.20p 605.40p 595.60p 605.40p 1944665
10/05/2024 593.00p 602.80p 588.00p 601.20p 3666489
09/05/2024 605.20p 606.60p 593.40p 595.60p 3597936
08/05/2024 593.60p 606.60p 591.40p 605.40p 5597947
07/05/2024 613.00p 613.20p 591.20p 591.20p 12465154
03/05/2024 605.40p 616.00p 599.20p 603.60p 4184200
02/05/2024 630.00p 632.60p 559.40p 603.00p 7765428
01/05/2024 634.40p 637.20p 618.60p 621.20p 3933013
30/04/2024 643.20p 645.80p 631.80p 631.80p 3098828
29/04/2024 640.40p 645.20p 636.60p 641.40p 2601624
26/04/2024 628.40p 640.89p 626.60p 640.40p 2810608
25/04/2024 628.20p 633.00p 615.20p 625.20p 2261563
24/04/2024 638.40p 640.60p 630.80p 631.60p 5675648
23/04/2024 631.20p 635.80p 626.91p 635.80p 3435935
22/04/2024 628.60p 634.80p 623.60p 627.20p 3555745
19/04/2024 624.60p 630.00p 616.00p 622.80p 2748560
18/04/2024 631.00p 634.60p 625.20p 630.60p 3102228
17/04/2024 625.00p 629.80p 618.60p 627.20p 3184618
16/04/2024 637.60p 641.60p 631.60p 631.60p 3222868
15/04/2024 646.20p 658.40p 643.40p 648.80p 2802765
12/04/2024 653.80p 656.00p 643.20p 643.80p 3084929
11/04/2024 654.00p 658.40p 644.80p 649.00p 4841400
10/04/2024 651.20p 656.20p 647.80p 655.00p 3727559
09/04/2024 669.60p 671.82p 646.80p 649.40p 6061046
08/04/2024 674.00p 681.20p 670.80p 670.80p 5195056
05/04/2024 663.60p 674.80p 663.40p 673.80p 3923149
04/04/2024 676.00p 679.10p 670.00p 673.60p 8722108
03/04/2024 669.00p 677.60p 666.40p 677.60p 5182607
02/04/2024 673.00p 677.59p 663.80p 670.40p 6691567
28/03/2024 670.80p 679.40p 666.96p 673.00p 4384532
27/03/2024 666.20p 677.40p 664.80p 670.60p 3259381
26/03/2024 667.60p 671.80p 663.80p 667.60p 14366086
25/03/2024 668.60p 672.20p 663.58p 667.60p 2795729
22/03/2024 666.00p 672.20p 666.00p 670.00p 4576784
21/03/2024 656.20p 670.40p 647.40p 664.20p 10250199
20/03/2024 617.20p 620.80p 617.20p 646.00p 5543183
19/03/2024 617.20p 621.00p 612.60p 620.80p 4468110
18/03/2024 616.40p 625.10p 612.20p 618.00p 3504730
15/03/2024 614.40p 617.00p 603.00p 615.60p 8763033
14/03/2024 609.00p 617.60p 609.00p 615.20p 5503892
13/03/2024 611.60p 614.80p 604.00p 609.20p 18021516
12/03/2024 606.80p 610.80p 599.40p 610.00p 10132604
11/03/2024 598.60p 602.40p 593.40p 599.80p 4563659
08/03/2024 629.80p 629.80p 588.60p 602.00p 6776441
07/03/2024 630.00p 632.60p 596.00p 617.40p 18695500
06/03/2024 639.20p 640.40p 628.80p 632.00p 4695141
05/03/2024 640.20p 646.80p 636.80p 636.80p 4707455
04/03/2024 626.60p 643.20p 625.40p 640.00p 3917464
01/03/2024 643.20p 644.40p 619.20p 625.80p 2701383
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

*Close Price adjusted for both dividends and splits