Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/08/2022 457.35p 465.45p 450.90p 462.15p 2807878
10/08/2022 445.50p 453.45p 440.70p 453.00p 2233712
09/08/2022 452.25p 454.16p 443.70p 444.00p 1756673
08/08/2022 446.85p 454.50p 443.38p 452.70p 2143309
05/08/2022 450.00p 451.80p 439.80p 443.85p 2258335
04/08/2022 453.75p 459.15p 443.25p 448.95p 3717508
03/08/2022 456.45p 457.35p 448.35p 454.20p 4843966
02/08/2022 453.00p 460.20p 447.45p 456.45p 4674900
01/08/2022 480.90p 488.25p 450.00p 455.40p 7361274
29/07/2022 488.70p 490.95p 476.25p 481.65p 7593742
28/07/2022 487.20p 492.62p 481.05p 485.70p 4829658
27/07/2022 478.95p 488.10p 477.75p 481.65p 8720080
26/07/2022 490.05p 496.05p 477.15p 480.15p 3723997
25/07/2022 487.95p 498.00p 485.85p 490.80p 4107591
22/07/2022 492.90p 498.00p 483.15p 491.40p 5904790
21/07/2022 494.10p 499.35p 483.60p 493.50p 8760626
20/07/2022 501.60p 507.75p 493.35p 493.95p 11016424
19/07/2022 485.40p 505.20p 484.20p 497.55p 6318096
18/07/2022 496.20p 496.80p 482.25p 490.05p 4598020
15/07/2022 469.05p 485.55p 468.00p 481.50p 5451372
14/07/2022 471.00p 489.75p 466.50p 468.30p 5210838
13/07/2022 476.25p 481.50p 466.05p 473.70p 9939285
12/07/2022 454.20p 479.70p 454.20p 479.70p 7579552
11/07/2022 457.65p 477.90p 455.40p 464.85p 5032448
08/07/2022 454.65p 472.80p 454.05p 467.40p 5405881
07/07/2022 459.00p 468.00p 455.10p 463.65p 5645094
06/07/2022 448.50p 460.05p 445.89p 453.30p 5054155
05/07/2022 463.35p 464.85p 438.00p 439.80p 6633702
04/07/2022 467.40p 474.49p 459.75p 459.75p 3766134
01/07/2022 443.40p 469.35p 442.80p 464.10p 4405964
30/06/2022 449.85p 452.25p 433.65p 449.10p 6872432
29/06/2022 459.15p 470.40p 459.15p 460.50p 4039191
28/06/2022 465.30p 474.60p 464.70p 469.95p 3940244
27/06/2022 458.40p 467.10p 453.30p 460.35p 3948099
24/06/2022 449.85p 464.85p 443.40p 455.55p 4180934
23/06/2022 450.75p 459.00p 443.40p 446.55p 6868888
22/06/2022 460.80p 462.75p 440.40p 454.80p 4295626
21/06/2022 460.50p 476.70p 453.75p 468.75p 4014335
20/06/2022 437.40p 461.55p 432.60p 457.05p 4475206
17/06/2022 436.35p 448.35p 433.05p 436.80p 9673451
16/06/2022 453.45p 459.45p 435.30p 435.30p 6962876
15/06/2022 459.15p 467.10p 453.75p 455.55p 12545329
14/06/2022 466.80p 472.20p 453.15p 453.15p 4657282
13/06/2022 454.20p 468.00p 449.40p 458.10p 5787070
10/06/2022 484.95p 496.65p 461.25p 463.05p 6459300
09/06/2022 468.15p 497.10p 466.80p 492.90p 6780502
08/06/2022 456.30p 473.10p 450.00p 473.10p 7114872
07/06/2022 409.80p 428.40p 407.25p 426.30p 4013267
06/06/2022 412.50p 419.01p 411.45p 413.40p 3053010
01/06/2022 407.70p 409.80p 398.40p 400.20p 2050175
31/05/2022 404.25p 410.88p 399.15p 406.20p 6391484
30/05/2022 391.35p 408.87p 390.75p 406.95p 2873907
27/05/2022 378.60p 391.65p 375.30p 387.00p 4482784
26/05/2022 360.75p 380.40p 359.70p 378.00p 3200270
25/05/2022 360.75p 363.30p 349.30p 359.85p 3386507
24/05/2022 357.75p 361.05p 352.95p 354.75p 2026450
23/05/2022 363.30p 366.00p 355.95p 364.50p 2617036
20/05/2022 352.65p 361.98p 352.35p 354.45p 3200901
19/05/2022 344.70p 348.00p 335.85p 348.00p 2370579
18/05/2022 354.00p 356.10p 350.85p 350.85p 3811298
17/05/2022 351.90p 356.10p 348.30p 352.95p 3544967
16/05/2022 345.90p 350.25p 342.30p 348.90p 2310636
13/05/2022 344.10p 348.60p 341.25p 348.15p 1839565
12/05/2022 326.55p 341.55p 323.55p 339.30p 3741301
11/05/2022 337.80p 342.00p 332.40p 338.25p 3083931
10/05/2022 332.10p 342.60p 330.00p 334.95p 4764037
09/05/2022 336.90p 340.50p 322.50p 322.80p 3253569
06/05/2022 346.65p 348.75p 334.95p 340.50p 4771801
05/05/2022 355.50p 364.05p 346.50p 348.60p 7486420
04/05/2022 351.75p 355.35p 341.25p 346.80p 4067266
03/05/2022 351.00p 357.75p 345.30p 351.90p 2236081
29/04/2022 355.95p 360.75p 348.00p 354.30p 4435448
28/04/2022 342.75p 353.85p 339.75p 349.35p 6718106
27/04/2022 344.10p 348.60p 335.55p 337.65p 2648402
26/04/2022 361.65p 365.55p 342.15p 342.15p 3056359
25/04/2022 360.30p 369.75p 356.48p 360.90p 1715194
22/04/2022 385.50p 386.40p 370.65p 370.65p 1879332
21/04/2022 373.95p 390.00p 371.10p 385.95p 4140961
20/04/2022 369.00p 374.85p 364.15p 372.15p 1493620
19/04/2022 366.15p 370.95p 357.10p 364.35p 5465518
14/04/2022 362.85p 369.30p 358.60p 368.70p 2442987
13/04/2022 364.05p 364.05p 353.40p 361.05p 2863659
12/04/2022 352.65p 360.15p 345.25p 356.85p 3124494
11/04/2022 355.95p 362.10p 351.15p 356.25p 2071015
08/04/2022 367.95p 369.30p 358.18p 358.50p 1981321
07/04/2022 368.25p 368.25p 358.95p 360.00p 1946221
06/04/2022 366.60p 371.55p 359.55p 363.90p 2300215
05/04/2022 379.50p 380.55p 363.57p 368.85p 3615211
04/04/2022 378.45p 383.25p 369.15p 381.60p 1513694
01/04/2022 376.65p 384.00p 372.60p 373.05p 4445158
31/03/2022 389.85p 392.85p 372.45p 374.55p 2602746
30/03/2022 399.75p 405.00p 385.20p 385.65p 3260086
29/03/2022 380.25p 404.25p 375.45p 401.40p 5793102
28/03/2022 375.75p 379.22p 371.10p 373.50p 1529376
25/03/2022 379.80p 381.90p 371.10p 373.20p 2209382
24/03/2022 388.50p 390.90p 376.50p 376.50p 2235083
23/03/2022 403.05p 409.05p 385.50p 385.95p 1888298
22/03/2022 399.15p 401.55p 391.20p 401.40p 8407475
21/03/2022 398.70p 399.45p 384.91p 390.60p 1902822
18/03/2022 400.80p 401.25p 384.94p 397.50p 6026884
17/03/2022 397.80p 404.40p 386.10p 397.50p 3395118
16/03/2022 393.75p 395.40p 382.50p 393.45p 3610570
15/03/2022 372.00p 382.20p 366.00p 377.55p 3440384
14/03/2022 375.00p 389.86p 373.86p 379.05p 3237138
11/03/2022 345.00p 374.55p 345.00p 366.00p 7874118
10/03/2022 376.50p 379.78p 336.00p 341.10p 5626712
09/03/2022 340.20p 372.15p 332.55p 372.15p 7896116
08/03/2022 325.95p 348.75p 324.00p 328.05p 5768042
07/03/2022 348.90p 360.15p 328.20p 339.60p 5740294
04/03/2022 372.15p 383.70p 346.50p 363.90p 7007488
03/03/2022 406.80p 423.60p 389.70p 389.70p 5708146
02/03/2022 402.75p 431.70p 390.60p 425.25p 5398838
01/03/2022 442.05p 449.70p 400.20p 400.20p 3983807
28/02/2022 430.80p 447.30p 429.60p 444.75p 4546270
25/02/2022 433.05p 448.95p 427.95p 448.50p 4417202
24/02/2022 432.00p 439.95p 420.52p 423.00p 3481394
23/02/2022 461.40p 471.30p 457.35p 459.15p 2187863
22/02/2022 440.85p 463.80p 439.20p 459.15p 4381334
21/02/2022 466.80p 468.27p 450.75p 455.70p 1507917
18/02/2022 465.60p 472.50p 459.60p 463.35p 1776828
17/02/2022 477.00p 479.25p 461.76p 466.65p 2826004
16/02/2022 480.30p 486.68p 472.50p 475.20p 4470030
15/02/2022 454.95p 481.65p 454.50p 481.65p 2482007
14/02/2022 465.00p 467.33p 452.40p 456.00p 2418879
11/02/2022 476.70p 481.05p 471.75p 476.55p 2748507
10/02/2022 485.85p 485.85p 473.40p 483.60p 1652256
09/02/2022 468.00p 482.15p 466.74p 479.85p 1776086
08/02/2022 457.50p 465.60p 455.10p 464.70p 1461861
07/02/2022 450.30p 458.40p 448.35p 458.40p 2350517
04/02/2022 458.85p 460.50p 437.85p 444.45p 2159924
03/02/2022 458.55p 461.25p 452.40p 455.10p 1943962
02/02/2022 457.65p 465.15p 456.90p 461.25p 2416332
01/02/2022 451.05p 458.70p 451.05p 453.90p 1878667
31/01/2022 459.45p 459.45p 445.35p 447.00p 2367677
28/01/2022 466.20p 468.60p 443.10p 448.65p 4899136
27/01/2022 450.60p 469.65p 449.20p 464.70p 1456869
26/01/2022 454.65p 467.40p 452.70p 459.45p 2497097
25/01/2022 457.65p 458.59p 436.71p 448.05p 2332331
24/01/2022 464.55p 470.85p 444.90p 447.90p 2001143
21/01/2022 476.85p 480.75p 466.95p 471.60p 2005155
20/01/2022 490.20p 495.60p 482.85p 485.85p 2605950
19/01/2022 493.65p 501.48p 486.45p 488.40p 3372443
18/01/2022 505.20p 506.70p 498.60p 498.75p 2139176
17/01/2022 511.35p 515.70p 507.60p 508.20p 1255455
14/01/2022 504.60p 513.90p 504.27p 507.15p 1145424
13/01/2022 508.80p 518.25p 507.00p 511.65p 1811700
12/01/2022 523.35p 525.00p 507.00p 507.00p 1574351
11/01/2022 513.00p 521.85p 510.60p 520.50p 1709274
10/01/2022 506.85p 515.25p 503.70p 508.80p 1644712
07/01/2022 499.65p 506.55p 498.45p 506.55p 1672175
06/01/2022 493.80p 507.75p 491.85p 499.80p 2288049
05/01/2022 501.90p 511.05p 501.30p 504.75p 1796078
04/01/2022 489.90p 508.65p 484.80p 503.55p 2516121
31/12/2021 459.00p 479.70p 459.00p 479.70p 887566
30/12/2021 475.35p 475.80p 466.35p 468.75p 1825166
29/12/2021 483.15p 484.35p 470.40p 473.85p 1483722
24/12/2021 480.00p 480.00p 472.65p 475.35p 436213
23/12/2021 466.80p 478.20p 466.80p 474.75p 1757580
22/12/2021 452.10p 466.80p 452.10p 463.80p 4554980
21/12/2021 442.35p 455.70p 439.50p 455.70p 3614709
20/12/2021 431.10p 438.00p 425.80p 434.40p 1581229
17/12/2021 428.25p 442.20p 426.15p 440.55p 4321530
16/12/2021 435.30p 439.21p 431.10p 431.25p 3079053
15/12/2021 438.60p 438.60p 423.30p 423.30p 9127751
14/12/2021 440.40p 444.30p 434.25p 434.25p 1962076
13/12/2021 447.75p 448.50p 433.95p 436.05p 2627438
10/12/2021 447.45p 450.00p 441.75p 446.85p 2227020
09/12/2021 460.20p 463.33p 447.15p 451.20p 1744280
08/12/2021 459.30p 464.85p 445.57p 458.10p 2818994
07/12/2021 458.10p 463.65p 452.70p 460.50p 2366153
06/12/2021 439.20p 451.80p 438.00p 451.80p 2758370
03/12/2021 442.05p 444.90p 428.35p 432.60p 2283244
02/12/2021 437.25p 444.60p 435.00p 437.10p 2335903
01/12/2021 440.40p 450.45p 439.35p 446.40p 2395251
30/11/2021 430.95p 443.70p 419.61p 435.00p 5116110
29/11/2021 442.50p 450.00p 438.15p 438.15p 3399024
26/11/2021 458.85p 463.17p 432.90p 432.90p 4904910
25/11/2021 483.00p 483.00p 473.70p 482.40p 1007365
24/11/2021 484.50p 490.88p 472.50p 479.85p 1243000
23/11/2021 476.55p 489.90p 474.00p 484.50p 2672953
22/11/2021 476.25p 482.15p 471.45p 480.75p 1622405
19/11/2021 503.85p 503.85p 475.95p 478.35p 3734813
18/11/2021 504.90p 504.90p 498.00p 500.40p 1000554
17/11/2021 508.80p 511.95p 500.70p 500.70p 10447804
16/11/2021 509.40p 513.90p 508.17p 511.35p 1410970
15/11/2021 510.75p 514.50p 508.87p 510.30p 1224885
12/11/2021 508.05p 519.75p 505.50p 514.35p 1856390
11/11/2021 503.55p 512.25p 502.50p 507.90p 2267722
10/11/2021 496.95p 504.30p 493.65p 504.30p 1856127
09/11/2021 493.05p 504.30p 493.05p 495.75p 1481113
08/11/2021 498.00p 505.35p 495.00p 495.00p 979432
05/11/2021 480.90p 504.30p 479.85p 502.65p 2904180
04/11/2021 480.15p 486.90p 479.25p 481.80p 1773696
03/11/2021 469.50p 475.95p 469.50p 475.80p 2705122
02/11/2021 474.15p 476.40p 469.79p 472.50p 1923225
01/11/2021 478.05p 479.10p 472.50p 475.50p 1672400
29/10/2021 473.55p 483.00p 473.40p 473.40p 2074844
28/10/2021 482.10p 484.65p 475.50p 477.00p 1173187
27/10/2021 484.95p 488.25p 482.10p 483.75p 994874
26/10/2021 481.95p 492.75p 479.45p 486.30p 1355260

*Close Price adjusted for both dividends and splits