Melrose Industries

(MRO)
Sector: General Industrials
522.60p
-2.20p -0.42
Last updated: 17:00:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 521.20p 523.60p 517.00p 522.60p 1,535,836
03/07/2025 534.80p 534.80p 519.20p 524.80p 1,842,076
02/07/2025 522.80p 540.00p 520.80p 531.00p 3,407,305
01/07/2025 531.00p 533.00p 508.30p 520.00p 3,322,654
30/06/2025 537.00p 544.36p 530.80p 530.80p 2,941,171
27/06/2025 516.40p 536.60p 510.00p 536.00p 4,052,373
26/06/2025 516.60p 521.60p 509.20p 517.40p 3,635,355
25/06/2025 518.60p 522.24p 507.60p 520.20p 2,547,922
24/06/2025 519.20p 521.00p 505.58p 514.60p 3,192,793
23/06/2025 515.00p 522.20p 497.20p 509.40p 3,104,906
20/06/2025 504.20p 525.60p 504.20p 517.20p 10,366,351
19/06/2025 481.10p 510.20p 480.00p 499.30p 4,118,566
18/06/2025 474.90p 493.30p 473.20p 486.20p 2,478,190
17/06/2025 473.50p 479.00p 470.40p 474.20p 2,528,561
16/06/2025 474.10p 482.80p 473.60p 478.00p 2,919,450
13/06/2025 462.00p 473.30p 459.70p 472.50p 1,985,443
12/06/2025 478.40p 483.60p 461.40p 472.00p 3,828,372
11/06/2025 458.60p 486.10p 456.50p 481.70p 2,491,514
10/06/2025 484.00p 497.80p 480.00p 486.40p 2,774,917
09/06/2025 468.60p 485.10p 458.30p 484.60p 2,260,153
06/06/2025 469.60p 469.80p 462.40p 467.80p 1,849,394
05/06/2025 476.50p 479.20p 467.40p 468.10p 1,706,714
04/06/2025 476.30p 489.60p 474.70p 476.40p 2,692,854
03/06/2025 463.90p 474.00p 459.60p 473.50p 1,993,400
02/06/2025 467.10p 470.10p 452.00p 460.90p 2,571,840
30/05/2025 468.00p 477.20p 467.50p 468.10p 6,709,097
29/05/2025 474.40p 478.60p 468.80p 469.20p 2,008,558
28/05/2025 478.40p 481.70p 466.50p 466.50p 2,717,082
27/05/2025 464.00p 476.60p 462.70p 476.50p 2,597,359
26/05/2025 452.30p 464.52p 439.70p 451.40p 3,346,050
23/05/2025 452.30p 464.52p 439.70p 451.40p 3,344,398
22/05/2025 455.00p 457.30p 446.90p 453.00p 2,305,440
21/05/2025 462.60p 464.67p 459.60p 459.80p 1,971,773
20/05/2025 460.00p 465.12p 456.90p 462.20p 2,878,277
19/05/2025 462.00p 466.80p 455.50p 458.00p 6,927,372
16/05/2025 475.60p 478.10p 463.62p 465.40p 3,251,201
15/05/2025 473.80p 480.40p 468.70p 475.60p 2,895,741
14/05/2025 481.40p 484.90p 465.80p 474.60p 4,326,997
13/05/2025 481.90p 486.90p 478.60p 480.90p 3,093,784
12/05/2025 476.80p 486.36p 463.80p 482.00p 2,836,844
09/05/2025 472.70p 478.60p 470.70p 475.80p 3,261,203
08/05/2025 455.90p 477.45p 453.10p 470.70p 3,488,110
07/05/2025 448.80p 452.30p 441.30p 447.40p 3,554,102
06/05/2025 456.50p 460.10p 439.50p 448.70p 2,421,215
05/05/2025 442.70p 457.60p 440.50p 455.90p 3,125,422
02/05/2025 442.70p 457.60p 440.50p 455.90p 3,125,316
01/05/2025 437.20p 442.55p 429.70p 434.70p 1,671,892
30/04/2025 443.90p 450.00p 424.50p 433.60p 4,432,825
29/04/2025 436.40p 444.30p 424.60p 432.00p 2,415,556
28/04/2025 432.90p 442.20p 431.62p 435.00p 3,088,257
25/04/2025 420.90p 431.70p 419.50p 429.40p 2,405,359
24/04/2025 419.70p 421.90p 411.30p 413.80p 3,775,374
23/04/2025 417.40p 434.30p 413.60p 420.90p 5,542,406
22/04/2025 408.60p 412.70p 399.67p 409.00p 2,493,415
21/04/2025 420.50p 421.70p 406.00p 410.00p 2,193,085
18/04/2025 420.50p 421.70p 406.00p 410.00p 2,193,085
17/04/2025 420.50p 421.70p 406.00p 410.00p 2,193,085
16/04/2025 430.70p 434.10p 418.20p 419.40p 2,955,502
15/04/2025 429.60p 436.50p 426.10p 432.60p 2,316,236
14/04/2025 420.00p 427.70p 415.90p 427.40p 3,630,548
11/04/2025 404.40p 412.80p 396.30p 405.00p 3,454,597
10/04/2025 440.00p 454.40p 403.10p 403.10p 5,244,463
09/04/2025 392.70p 396.40p 376.00p 385.90p 5,061,436
08/04/2025 396.10p 417.80p 391.40p 406.50p 5,388,484
07/04/2025 402.40p 422.10p 378.41p 391.60p 9,429,506
04/04/2025 448.80p 451.00p 401.40p 425.00p 6,221,243
03/04/2025 460.00p 462.14p 448.30p 451.10p 2,737,854
02/04/2025 476.70p 481.80p 464.30p 473.80p 3,777,103
01/04/2025 478.00p 486.30p 472.60p 482.40p 2,764,281
31/03/2025 485.60p 488.10p 475.10p 475.10p 7,006,691
28/03/2025 512.80p 513.20p 492.70p 492.70p 2,684,717
27/03/2025 516.00p 520.38p 505.40p 516.60p 2,575,847
26/03/2025 525.20p 534.00p 522.80p 527.00p 2,221,689
25/03/2025 521.00p 529.00p 516.40p 524.00p 2,542,124
24/03/2025 531.20p 533.40p 517.60p 521.00p 2,151,274
21/03/2025 530.20p 553.20p 519.80p 526.40p 5,928,000
20/03/2025 540.60p 542.40p 523.20p 536.40p 6,159,742
19/03/2025 530.00p 548.07p 526.80p 540.60p 3,885,874
18/03/2025 525.20p 532.54p 520.00p 530.00p 3,225,539
17/03/2025 530.60p 531.00p 513.00p 521.60p 3,912,618
14/03/2025 498.70p 536.20p 496.50p 528.00p 3,821,383
13/03/2025 521.20p 525.71p 491.40p 496.20p 5,165,231
12/03/2025 492.70p 534.80p 491.60p 518.00p 6,276,334
11/03/2025 491.10p 520.00p 472.50p 486.60p 7,275,813
10/03/2025 490.00p 494.40p 431.00p 490.00p 14,334,541
07/03/2025 561.00p 585.00p 488.80p 488.80p 14,872,351
06/03/2025 680.00p 707.20p 556.40p 556.40p 15,913,642
05/03/2025 653.80p 682.60p 653.00p 680.00p 4,129,816
04/03/2025 653.40p 659.00p 636.80p 642.00p 7,776,180
03/03/2025 652.40p 666.00p 635.32p 655.00p 4,847,911
28/02/2025 616.00p 642.20p 614.80p 641.00p 4,396,309
27/02/2025 620.80p 641.60p 614.80p 622.20p 2,596,054
26/02/2025 623.40p 625.80p 619.70p 621.40p 1,805,666
25/02/2025 620.40p 627.36p 613.60p 619.40p 2,940,086
24/02/2025 614.20p 622.80p 612.00p 620.00p 2,581,486
21/02/2025 623.80p 625.20p 612.80p 612.80p 2,941,096
20/02/2025 633.80p 639.00p 623.40p 625.60p 2,281,823
19/02/2025 649.00p 649.40p 630.20p 633.80p 1,981,664
18/02/2025 648.40p 655.00p 645.00p 648.60p 3,181,712
17/02/2025 628.00p 643.80p 626.44p 643.40p 1,950,079
14/02/2025 628.00p 635.80p 625.00p 632.00p 2,387,514
13/02/2025 627.00p 635.00p 625.20p 628.40p 2,148,138
12/02/2025 616.60p 626.20p 614.80p 626.00p 1,793,294
11/02/2025 618.40p 624.80p 612.00p 616.60p 1,436,778
10/02/2025 625.00p 625.40p 616.20p 617.60p 3,758,288
07/02/2025 621.00p 623.80p 615.40p 623.80p 3,859,997
06/02/2025 617.60p 623.00p 612.20p 612.20p 3,121,517
05/02/2025 599.20p 613.06p 596.00p 612.20p 1,767,054
04/02/2025 612.40p 614.00p 603.80p 613.00p 1,321,658
03/02/2025 604.80p 613.00p 598.80p 613.00p 2,690,747
31/01/2025 611.20p 615.80p 608.80p 613.20p 3,896,156
30/01/2025 598.80p 610.10p 597.60p 607.40p 2,926,272
29/01/2025 596.80p 605.00p 593.60p 596.60p 4,253,845
28/01/2025 595.00p 597.40p 584.20p 596.40p 2,107,384
27/01/2025 585.20p 597.60p 576.20p 596.40p 1,958,589
24/01/2025 600.00p 601.20p 585.80p 589.60p 2,229,768
23/01/2025 586.20p 597.20p 584.20p 597.20p 6,737,696
22/01/2025 584.60p 593.30p 582.80p 586.60p 1,757,179
21/01/2025 584.80p 585.40p 572.80p 583.00p 2,853,359
20/01/2025 569.80p 584.40p 568.20p 580.00p 3,646,917
17/01/2025 559.80p 570.60p 557.20p 567.60p 8,440,578
16/01/2025 559.20p 563.20p 553.40p 556.80p 2,327,019
15/01/2025 561.40p 566.00p 551.80p 556.80p 2,001,542
14/01/2025 558.00p 565.80p 557.20p 559.80p 1,570,722
13/01/2025 560.00p 563.40p 544.60p 557.20p 3,494,331
10/01/2025 560.20p 570.60p 559.80p 563.20p 1,994,722
09/01/2025 555.40p 568.00p 554.40p 562.20p 2,831,848
08/01/2025 555.40p 561.00p 551.40p 555.20p 2,124,484
07/01/2025 553.40p 560.40p 545.95p 554.20p 1,581,232
06/01/2025 544.40p 555.80p 536.20p 555.20p 1,991,621