Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
18/05/2023 494.40p 496.10p 480.75p 490.30p 9735827
17/05/2023 465.40p 498.00p 462.80p 488.00p 10046700
16/05/2023 462.80p 472.70p 462.80p 467.40p 7472558
15/05/2023 464.00p 465.80p 458.90p 464.30p 7826360
12/05/2023 460.00p 462.60p 451.50p 461.60p 8554413
11/05/2023 448.40p 458.40p 445.60p 458.40p 9343898
10/05/2023 452.00p 455.90p 436.10p 444.70p 9289794
09/05/2023 422.50p 425.90p 412.30p 424.40p 4976946
08/05/2023 418.40p 422.70p 411.60p 422.60p 4452661
05/05/2023 418.40p 422.70p 411.60p 422.60p 4452661
04/05/2023 419.00p 421.40p 413.60p 415.00p 3093955
03/05/2023 410.70p 423.72p 410.40p 420.50p 4580816
02/05/2023 410.00p 410.98p 404.50p 410.00p 14958959
28/04/2023 409.50p 411.20p 405.00p 409.00p 5610261
27/04/2023 401.50p 406.40p 399.00p 404.40p 4124204
26/04/2023 405.70p 410.10p 398.40p 403.80p 6088215
25/04/2023 402.70p 413.70p 396.80p 406.60p 9219524
24/04/2023 403.80p 404.90p 390.30p 404.40p 10816330
21/04/2023 405.00p 420.00p 400.20p 404.35p 14695380
20/04/2023 360.00p 413.45p 350.65p 413.45p 73773360
19/04/2023 490.50p 496.20p 480.75p 485.85p 17895994
18/04/2023 491.40p 503.70p 486.30p 492.30p 7211752
17/04/2023 503.40p 506.85p 482.25p 491.40p 4555866
14/04/2023 512.25p 513.90p 499.05p 500.55p 3214255
13/04/2023 502.80p 513.45p 502.35p 510.45p 10982348
12/04/2023 492.15p 501.30p 492.15p 500.85p 3423258
11/04/2023 487.50p 495.42p 486.90p 493.95p 3424292
06/04/2023 489.00p 489.15p 467.55p 481.50p 7805698
05/04/2023 500.70p 500.70p 488.15p 491.55p 2581810
04/04/2023 502.95p 508.65p 497.10p 499.35p 3646770
03/04/2023 502.05p 502.20p 493.50p 499.95p 5509355
31/03/2023 507.30p 509.85p 497.70p 499.50p 4002109
30/03/2023 496.35p 509.40p 495.37p 506.85p 3418270
29/03/2023 490.50p 493.35p 484.65p 493.35p 2788597
28/03/2023 488.55p 488.76p 477.90p 486.75p 1830302
27/03/2023 478.95p 486.75p 469.65p 483.00p 3064993
24/03/2023 477.30p 478.95p 469.88p 473.70p 2632962
23/03/2023 461.25p 483.60p 459.15p 479.55p 4082006
22/03/2023 458.55p 469.50p 458.55p 462.45p 2426183
21/03/2023 450.00p 463.20p 448.95p 459.45p 2769404
20/03/2023 435.60p 450.60p 423.86p 443.55p 2512022
17/03/2023 458.85p 462.15p 438.18p 441.90p 5660786
16/03/2023 452.40p 458.70p 441.90p 456.45p 3441860
15/03/2023 468.90p 469.65p 443.55p 444.75p 4847532
14/03/2023 467.55p 477.90p 462.15p 471.00p 2904898
13/03/2023 485.70p 487.80p 457.95p 464.55p 3621803
10/03/2023 496.05p 496.05p 479.64p 487.50p 2655987
09/03/2023 487.95p 496.05p 487.35p 495.00p 2963752
08/03/2023 485.70p 497.40p 481.50p 494.85p 2845182
07/03/2023 480.45p 490.65p 477.00p 488.85p 3678877
06/03/2023 465.15p 470.70p 459.93p 470.70p 2393192
03/03/2023 472.20p 474.90p 462.30p 463.65p 4942160
02/03/2023 460.20p 487.13p 460.20p 467.55p 8985576
01/03/2023 446.70p 464.40p 446.70p 462.00p 3619688
28/02/2023 451.80p 459.75p 449.55p 449.55p 4389446
27/02/2023 443.40p 453.75p 443.40p 453.75p 3534064
24/02/2023 443.70p 450.45p 438.45p 440.10p 2493929
23/02/2023 428.25p 449.40p 427.20p 440.55p 6032660
22/02/2023 428.10p 430.20p 424.50p 427.50p 2430718
21/02/2023 436.80p 438.45p 431.40p 431.40p 2308785
20/02/2023 433.65p 440.05p 430.95p 439.95p 2419119
17/02/2023 428.10p 433.80p 425.10p 430.95p 2194021
16/02/2023 438.15p 442.80p 428.10p 432.60p 1888205
15/02/2023 424.95p 436.50p 422.25p 435.15p 1521070
14/02/2023 428.40p 430.35p 420.30p 424.50p 2653314
13/02/2023 423.75p 428.25p 421.74p 427.65p 1224276
10/02/2023 427.20p 430.65p 417.60p 422.10p 4530236
09/02/2023 432.30p 436.05p 427.20p 427.95p 1343335
08/02/2023 437.40p 439.50p 428.10p 428.70p 1805314
07/02/2023 442.50p 447.00p 433.20p 433.20p 1965466
06/02/2023 453.90p 456.60p 441.96p 444.60p 1467023
03/02/2023 450.15p 457.05p 447.75p 455.70p 2013198
02/02/2023 433.20p 452.40p 431.55p 452.10p 2227603
01/02/2023 427.80p 434.44p 425.55p 428.85p 3410939
31/01/2023 431.10p 434.25p 425.55p 426.60p 3099321
30/01/2023 430.65p 436.80p 426.15p 432.90p 1907388
27/01/2023 433.05p 433.95p 427.50p 432.00p 3461445
26/01/2023 430.50p 433.80p 427.20p 431.70p 1851624
25/01/2023 434.10p 436.50p 422.85p 426.15p 3276797
24/01/2023 435.45p 437.85p 430.65p 434.10p 2067472
23/01/2023 431.40p 437.25p 429.60p 433.95p 8090568
20/01/2023 441.30p 441.90p 423.00p 429.60p 14627953
19/01/2023 447.00p 453.15p 436.20p 437.25p 8965925
18/01/2023 450.60p 458.10p 445.80p 448.95p 2645525
17/01/2023 451.80p 456.00p 447.15p 450.60p 2526440
16/01/2023 450.90p 462.60p 450.89p 453.00p 3788873
13/01/2023 452.70p 462.13p 449.70p 450.15p 6137390
12/01/2023 448.65p 456.75p 446.49p 451.50p 3189434
11/01/2023 439.65p 449.85p 439.20p 446.25p 2777030
10/01/2023 437.70p 442.50p 435.90p 439.20p 2089576
09/01/2023 427.50p 441.15p 426.60p 439.80p 11652101
06/01/2023 424.20p 431.61p 424.20p 427.50p 2765783
05/01/2023 413.10p 428.10p 412.80p 423.45p 2468107
04/01/2023 402.60p 415.95p 399.42p 415.95p 5782700
03/01/2023 406.20p 418.95p 403.22p 409.05p 3843206
30/12/2022 399.15p 404.10p 398.55p 403.50p 1361170
29/12/2022 395.85p 402.00p 394.50p 402.00p 5218267
28/12/2022 395.25p 399.11p 394.20p 398.10p 1848159
23/12/2022 389.70p 395.85p 389.25p 393.15p 523390
22/12/2022 395.10p 396.75p 388.80p 390.60p 4197312
21/12/2022 384.90p 395.10p 384.90p 394.50p 2108623
20/12/2022 379.20p 383.85p 375.90p 383.85p 3848522
19/12/2022 374.25p 384.00p 373.20p 384.00p 1875983
16/12/2022 378.15p 379.35p 369.90p 372.15p 3799224
15/12/2022 384.60p 386.25p 376.95p 378.30p 1756212
14/12/2022 393.90p 394.20p 383.70p 389.55p 1565528
13/12/2022 383.85p 392.10p 379.95p 391.95p 3516818
12/12/2022 381.45p 383.55p 375.90p 382.35p 1295936
09/12/2022 378.15p 387.15p 375.75p 382.05p 1485856
08/12/2022 375.15p 380.85p 374.55p 377.10p 8200896
07/12/2022 376.80p 379.35p 371.55p 375.15p 1802631
06/12/2022 381.30p 382.05p 376.65p 378.30p 2195218
05/12/2022 385.65p 385.65p 378.00p 381.60p 2899323
02/12/2022 392.55p 393.60p 381.90p 385.50p 2481729
01/12/2022 403.35p 405.45p 391.50p 391.50p 2884096
30/11/2022 402.45p 403.05p 394.65p 396.45p 15534444
29/11/2022 392.70p 402.30p 390.75p 394.35p 4056431
28/11/2022 400.65p 403.95p 389.85p 389.85p 1910642
25/11/2022 400.20p 405.30p 399.75p 403.65p 1171143
24/11/2022 399.30p 406.80p 396.30p 401.25p 1348419
23/11/2022 395.70p 398.25p 389.70p 397.35p 2031116
22/11/2022 388.65p 393.44p 384.75p 391.80p 1785114
21/11/2022 390.30p 391.65p 381.30p 388.95p 1342164
18/11/2022 390.75p 396.15p 388.20p 392.40p 1867830
17/11/2022 389.25p 392.55p 385.80p 387.90p 2738140
16/11/2022 394.50p 394.80p 382.50p 386.85p 7829146
15/11/2022 384.90p 394.20p 380.56p 394.20p 3430623
14/11/2022 381.75p 383.10p 373.50p 381.60p 5989854
11/11/2022 377.55p 387.60p 374.85p 381.30p 4437718
10/11/2022 363.15p 380.25p 357.30p 377.85p 3896736
09/11/2022 366.45p 373.80p 361.35p 364.80p 2293658
08/11/2022 371.70p 371.70p 365.10p 369.45p 2438457
07/11/2022 364.20p 373.20p 359.25p 371.85p 2366246
04/11/2022 352.20p 367.05p 347.55p 364.65p 11683327
03/11/2022 347.10p 352.35p 341.40p 350.85p 2427147
02/11/2022 360.90p 364.65p 349.50p 349.95p 4277790
01/11/2022 354.00p 361.80p 353.85p 359.55p 3015427
31/10/2022 350.25p 356.55p 345.60p 350.70p 13803157
28/10/2022 343.65p 352.95p 341.74p 349.50p 5016960

*Close Price adjusted for both dividends and splits