Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/10/2022 337.20p 350.70p 333.30p 349.35p 7914944
26/10/2022 326.55p 339.45p 324.75p 339.45p 12459056
25/10/2022 321.45p 329.10p 314.55p 327.60p 3078473
24/10/2022 315.90p 322.05p 310.05p 319.35p 3786380
21/10/2022 309.15p 313.50p 302.40p 312.00p 2455200
20/10/2022 309.90p 315.60p 306.30p 312.75p 1741700
19/10/2022 316.05p 316.95p 308.70p 311.10p 2784487
18/10/2022 315.60p 318.75p 311.69p 315.15p 2451472
17/10/2022 301.50p 312.60p 299.94p 311.85p 2344285
14/10/2022 304.05p 311.70p 299.95p 301.80p 2850565
13/10/2022 287.94p 305.85p 284.58p 304.05p 3086525
12/10/2022 298.56p 298.92p 284.46p 286.62p 3509178
11/10/2022 300.30p 302.70p 292.98p 296.88p 4631066
10/10/2022 300.30p 307.65p 298.80p 302.70p 2855532
07/10/2022 306.45p 307.95p 297.72p 302.55p 2243847
06/10/2022 313.50p 315.63p 305.70p 308.55p 3330625
05/10/2022 323.55p 325.20p 307.35p 309.15p 3845756
04/10/2022 309.30p 325.65p 307.95p 323.10p 4514034
03/10/2022 303.60p 306.00p 293.64p 303.30p 2895086
30/09/2022 299.52p 309.30p 299.40p 306.60p 13544652
29/09/2022 310.20p 313.20p 289.80p 297.18p 4955802
28/09/2022 301.80p 314.25p 298.26p 313.95p 7921552
27/09/2022 306.45p 309.75p 300.00p 305.55p 5938122
26/09/2022 302.10p 311.40p 301.35p 303.30p 5531392
23/09/2022 310.05p 310.20p 296.70p 299.46p 7469888
22/09/2022 313.65p 318.45p 308.85p 310.80p 22221346
21/09/2022 310.95p 324.90p 308.25p 323.25p 6578014
20/09/2022 333.00p 334.20p 315.00p 316.80p 16262543
16/09/2022 329.40p 337.05p 326.10p 332.85p 16674133
15/09/2022 348.00p 348.75p 332.40p 335.25p 5880368
14/09/2022 357.90p 361.80p 343.65p 350.25p 6308252
13/09/2022 381.00p 381.00p 362.70p 364.80p 6113608
12/09/2022 381.90p 383.55p 373.35p 379.95p 16368791
09/09/2022 361.95p 384.21p 351.60p 382.05p 5591074
08/09/2022 434.40p 436.20p 370.80p 374.40p 9902307
07/09/2022 402.30p 414.45p 401.55p 412.95p 3657008
06/09/2022 397.05p 412.95p 396.30p 407.25p 2553730
05/09/2022 390.45p 397.35p 384.60p 396.75p 3430375
02/09/2022 392.10p 400.95p 390.00p 400.35p 2550320
01/09/2022 404.25p 404.85p 386.90p 388.20p 2725757
31/08/2022 414.60p 415.50p 406.95p 409.50p 3962817
30/08/2022 415.65p 426.45p 409.50p 414.00p 2681489
26/08/2022 426.00p 427.65p 417.00p 418.05p 2157080
25/08/2022 426.30p 427.50p 420.60p 422.70p 1099212
24/08/2022 415.80p 426.30p 410.28p 425.40p 2711768
23/08/2022 417.60p 423.30p 414.75p 415.95p 2183350
22/08/2022 434.40p 438.00p 419.73p 421.05p 2729105
19/08/2022 441.30p 443.25p 433.95p 435.75p 3122349
18/08/2022 444.15p 450.00p 442.92p 444.00p 1936309
17/08/2022 461.10p 462.15p 439.80p 442.80p 2615105
16/08/2022 470.10p 470.20p 456.60p 459.75p 2387235
15/08/2022 461.25p 466.80p 457.65p 466.80p 1874457
12/08/2022 463.35p 463.82p 456.60p 458.40p 2032338
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

*Close Price adjusted for both dividends and splits