Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits