Melrose Industries
(MRO)
Sector: General Industrials
Historic Prices - up to 10 years
|
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
|
|
03/01/2025
|
555.00p
|
555.00p
|
543.00p
|
543.00p
|
1,406,004
|
|
02/01/2025
|
552.20p
|
556.20p
|
546.20p
|
555.40p
|
1,493,291
|
|
01/01/2025
|
539.40p
|
553.80p
|
538.80p
|
553.80p
|
924,333
|
|
31/12/2024
|
539.40p
|
553.80p
|
538.80p
|
553.80p
|
924,333
|
|
30/12/2024
|
542.60p
|
548.80p
|
542.40p
|
543.40p
|
1,191,546
|
|
27/12/2024
|
549.00p
|
550.40p
|
544.20p
|
546.80p
|
1,541,884
|
|
26/12/2024
|
544.00p
|
551.40p
|
541.40p
|
551.40p
|
1,931,791
|
|
25/12/2024
|
544.00p
|
551.40p
|
541.40p
|
551.40p
|
1,931,791
|
|
24/12/2024
|
544.00p
|
551.40p
|
541.40p
|
551.40p
|
1,931,791
|
|
23/12/2024
|
546.20p
|
549.40p
|
540.20p
|
542.20p
|
994,062
|
|
20/12/2024
|
545.60p
|
548.00p
|
535.80p
|
547.20p
|
7,040,303
|
|
19/12/2024
|
544.00p
|
551.80p
|
541.60p
|
548.40p
|
7,249,391
|
|
18/12/2024
|
540.80p
|
553.60p
|
537.58p
|
553.60p
|
3,459,551
|
|
17/12/2024
|
542.60p
|
543.80p
|
536.40p
|
538.00p
|
3,595,133
|
|
16/12/2024
|
550.20p
|
552.40p
|
539.20p
|
545.80p
|
2,269,150
|
|
13/12/2024
|
555.80p
|
559.80p
|
543.80p
|
549.60p
|
4,757,053
|
|
12/12/2024
|
566.80p
|
568.00p
|
556.00p
|
558.20p
|
2,499,667
|
|
11/12/2024
|
559.60p
|
568.80p
|
559.40p
|
566.80p
|
1,919,894
|
|
10/12/2024
|
563.40p
|
570.00p
|
561.60p
|
563.00p
|
2,734,919
|
|
09/12/2024
|
574.00p
|
577.20p
|
561.80p
|
564.60p
|
1,626,771
|
|
06/12/2024
|
573.80p
|
578.80p
|
569.40p
|
569.40p
|
4,058,838
|
|
05/12/2024
|
577.00p
|
583.20p
|
571.40p
|
578.00p
|
2,441,581
|
|
04/12/2024
|
594.60p
|
595.60p
|
584.80p
|
587.20p
|
3,774,438
|
|
03/12/2024
|
585.00p
|
595.00p
|
583.64p
|
592.00p
|
3,152,674
|
|
02/12/2024
|
572.80p
|
586.60p
|
572.80p
|
583.20p
|
2,758,834
|
|
29/11/2024
|
572.40p
|
575.60p
|
569.40p
|
574.40p
|
3,604,511
|
|
28/11/2024
|
569.20p
|
577.20p
|
565.80p
|
573.00p
|
2,885,767
|
|
27/11/2024
|
566.00p
|
578.40p
|
565.80p
|
568.00p
|
4,159,706
|
|
26/11/2024
|
543.80p
|
580.20p
|
541.80p
|
567.60p
|
7,599,241
|
|
25/11/2024
|
530.20p
|
534.60p
|
520.80p
|
527.20p
|
12,344,357
|
|
22/11/2024
|
515.60p
|
532.00p
|
511.00p
|
508.20p
|
6,259,941
|
|
21/11/2024
|
502.20p
|
511.00p
|
488.80p
|
508.20p
|
12,490,289
|
|
20/11/2024
|
513.00p
|
518.20p
|
501.20p
|
501.20p
|
2,429,787
|
|
19/11/2024
|
524.20p
|
528.40p
|
502.20p
|
526.60p
|
2,485,977
|
|
18/11/2024
|
501.40p
|
535.00p
|
501.40p
|
526.60p
|
7,427,079
|
|
15/11/2024
|
496.50p
|
502.40p
|
484.50p
|
502.60p
|
4,748,308
|
|
14/11/2024
|
516.20p
|
521.60p
|
502.60p
|
502.60p
|
3,453,877
|
|
13/11/2024
|
510.80p
|
516.20p
|
506.00p
|
511.00p
|
3,339,122
|
|
12/11/2024
|
510.20p
|
526.20p
|
510.00p
|
511.00p
|
11,183,936
|
|
11/11/2024
|
510.80p
|
518.55p
|
509.20p
|
513.20p
|
2,360,033
|
|
08/11/2024
|
510.60p
|
510.60p
|
502.54p
|
506.20p
|
2,959,053
|
|
07/11/2024
|
504.40p
|
514.40p
|
494.85p
|
509.40p
|
4,012,670
|
|
06/11/2024
|
507.40p
|
512.00p
|
500.60p
|
500.60p
|
4,025,667
|
|
05/11/2024
|
473.90p
|
498.80p
|
473.90p
|
498.80p
|
6,110,458
|
|
04/11/2024
|
484.70p
|
489.60p
|
474.20p
|
474.20p
|
3,525,086
|
|
01/11/2024
|
473.80p
|
490.62p
|
472.10p
|
487.50p
|
4,974,590
|
|
31/10/2024
|
466.40p
|
477.30p
|
465.90p
|
475.00p
|
2,970,397
|
|
30/10/2024
|
468.80p
|
480.00p
|
464.10p
|
472.30p
|
2,485,279
|
|
29/10/2024
|
487.90p
|
489.60p
|
465.70p
|
472.30p
|
4,249,451
|
|
28/10/2024
|
444.70p
|
488.20p
|
442.70p
|
486.60p
|
6,448,082
|
|
25/10/2024
|
450.10p
|
455.30p
|
443.00p
|
443.00p
|
3,400,169
|
|
24/10/2024
|
447.80p
|
453.40p
|
445.50p
|
446.20p
|
2,264,714
|
|
23/10/2024
|
447.90p
|
448.80p
|
442.20p
|
446.20p
|
2,288,086
|
|
22/10/2024
|
437.60p
|
448.50p
|
436.50p
|
448.50p
|
2,826,841
|
|
21/10/2024
|
441.00p
|
448.30p
|
439.50p
|
439.70p
|
2,129,487
|
|
18/10/2024
|
446.70p
|
450.70p
|
441.60p
|
441.60p
|
2,377,410
|
|
17/10/2024
|
432.20p
|
452.30p
|
430.30p
|
448.80p
|
5,473,207
|
|
16/10/2024
|
421.90p
|
432.80p
|
418.87p
|
431.50p
|
5,854,457
|
|
15/10/2024
|
428.20p
|
430.04p
|
413.58p
|
417.50p
|
4,228,121
|
|
14/10/2024
|
427.90p
|
435.00p
|
425.60p
|
425.80p
|
2,955,881
|
|
11/10/2024
|
434.70p
|
436.50p
|
424.60p
|
428.60p
|
4,674,523
|
|
10/10/2024
|
436.30p
|
437.53p
|
430.61p
|
435.00p
|
3,164,286
|
|
09/10/2024
|
435.60p
|
439.70p
|
432.70p
|
436.80p
|
5,821,117
|
|
08/10/2024
|
441.00p
|
442.10p
|
429.00p
|
434.70p
|
6,456,114
|
|
07/10/2024
|
464.70p
|
465.10p
|
447.10p
|
447.10p
|
2,209,635
|
|
04/10/2024
|
454.00p
|
466.30p
|
453.70p
|
460.00p
|
2,643,520
|
|
03/10/2024
|
459.90p
|
462.70p
|
452.40p
|
455.30p
|
2,133,320
|
|
02/10/2024
|
459.70p
|
461.10p
|
452.20p
|
459.60p
|
2,515,079
|
|
01/10/2024
|
460.90p
|
470.00p
|
456.40p
|
458.80p
|
3,165,577
|
|
30/09/2024
|
466.70p
|
470.90p
|
455.70p
|
455.70p
|
4,556,932
|
|
27/09/2024
|
467.50p
|
472.30p
|
466.20p
|
471.20p
|
5,316,604
|
|
26/09/2024
|
472.40p
|
476.00p
|
460.90p
|
464.90p
|
2,888,133
|
|
25/09/2024
|
457.20p
|
466.90p
|
457.00p
|
465.90p
|
3,076,913
|
|
24/09/2024
|
471.50p
|
472.40p
|
462.90p
|
462.90p
|
2,426,597
|
|
23/09/2024
|
461.10p
|
471.96p
|
461.10p
|
465.90p
|
1,772,035
|
|
20/09/2024
|
479.60p
|
482.50p
|
465.40p
|
466.10p
|
9,639,573
|
|
19/09/2024
|
478.80p
|
487.40p
|
477.82p
|
484.50p
|
3,328,608
|
|
18/09/2024
|
470.60p
|
474.10p
|
470.10p
|
473.60p
|
1,971,066
|
|
17/09/2024
|
471.70p
|
477.10p
|
468.90p
|
473.60p
|
2,619,886
|
|
16/09/2024
|
476.40p
|
478.60p
|
467.00p
|
467.20p
|
1,647,328
|
|
13/09/2024
|
471.00p
|
479.50p
|
468.93p
|
471.10p
|
3,026,149
|
|
12/09/2024
|
472.20p
|
476.24p
|
465.20p
|
464.50p
|
6,150,966
|
|
11/09/2024
|
462.50p
|
467.30p
|
458.35p
|
458.50p
|
2,150,555
|
|
10/09/2024
|
469.80p
|
476.50p
|
458.40p
|
458.50p
|
2,902,050
|
|
09/09/2024
|
456.00p
|
473.30p
|
454.95p
|
472.10p
|
3,085,801
|
|
06/09/2024
|
465.40p
|
468.15p
|
453.30p
|
453.30p
|
3,450,711
|
|
05/09/2024
|
465.80p
|
468.60p
|
458.40p
|
463.60p
|
4,176,135
|
|
04/09/2024
|
455.90p
|
475.90p
|
454.90p
|
469.80p
|
3,269,554
|
|
03/09/2024
|
485.30p
|
488.20p
|
461.80p
|
464.70p
|
5,590,219
|
|
02/09/2024
|
482.30p
|
490.40p
|
474.30p
|
481.90p
|
5,846,699
|
|
30/08/2024
|
494.00p
|
495.40p
|
481.90p
|
481.90p
|
13,571,499
|
|
29/08/2024
|
480.40p
|
488.10p
|
479.08p
|
483.70p
|
5,482,983
|
|
28/08/2024
|
479.70p
|
485.00p
|
475.50p
|
478.60p
|
8,416,200
|
|
27/08/2024
|
472.00p
|
480.30p
|
469.94p
|
476.10p
|
16,243,181
|
|
26/08/2024
|
507.40p
|
512.60p
|
504.80p
|
511.00p
|
3,896,429
|
|
23/08/2024
|
507.40p
|
512.60p
|
504.80p
|
511.00p
|
3,896,429
|
|
22/08/2024
|
507.40p
|
512.60p
|
504.80p
|
511.00p
|
3,896,429
|
|
21/08/2024
|
498.60p
|
505.20p
|
498.34p
|
505.00p
|
6,126,471
|
|
20/08/2024
|
508.80p
|
514.00p
|
497.60p
|
497.60p
|
2,453,232
|
|
19/08/2024
|
501.60p
|
509.40p
|
498.50p
|
507.60p
|
4,761,835
|
|
16/08/2024
|
499.20p
|
507.20p
|
498.97p
|
504.40p
|
3,106,841
|
|
15/08/2024
|
490.60p
|
498.50p
|
488.60p
|
498.50p
|
8,531,580
|
|
14/08/2024
|
497.40p
|
497.80p
|
488.80p
|
488.90p
|
3,320,283
|
|
13/08/2024
|
490.90p
|
493.80p
|
485.00p
|
489.80p
|
3,814,025
|
|
12/08/2024
|
488.60p
|
492.50p
|
481.60p
|
486.70p
|
27,430,570
|
|
09/08/2024
|
494.20p
|
498.70p
|
485.80p
|
485.80p
|
6,284,616
|
|
08/08/2024
|
483.30p
|
493.30p
|
481.00p
|
492.10p
|
18,746,849
|
|
07/08/2024
|
488.60p
|
500.40p
|
484.60p
|
493.50p
|
5,760,543
|
|
06/08/2024
|
464.10p
|
489.50p
|
462.30p
|
481.90p
|
23,277,265
|
|
05/08/2024
|
461.90p
|
503.01p
|
434.12p
|
451.90p
|
21,110,245
|
|
02/08/2024
|
505.60p
|
516.06p
|
473.50p
|
482.60p
|
14,512,566
|
|
01/08/2024
|
559.80p
|
572.40p
|
509.60p
|
515.00p
|
11,514,479
|
|
31/07/2024
|
589.80p
|
591.80p
|
582.40p
|
588.80p
|
6,337,347
|
|
30/07/2024
|
570.20p
|
581.60p
|
568.60p
|
578.40p
|
8,088,357
|
|
29/07/2024
|
573.60p
|
577.80p
|
567.60p
|
570.60p
|
3,028,341
|
|
26/07/2024
|
557.80p
|
572.88p
|
557.80p
|
557.60p
|
3,369,101
|
|
25/07/2024
|
550.40p
|
558.60p
|
544.00p
|
557.60p
|
8,089,135
|
|
24/07/2024
|
561.80p
|
568.46p
|
556.20p
|
556.20p
|
2,430,122
|
|
23/07/2024
|
552.40p
|
563.20p
|
548.20p
|
563.00p
|
3,124,110
|
|
22/07/2024
|
549.60p
|
557.80p
|
548.48p
|
551.60p
|
6,696,145
|
|
19/07/2024
|
544.80p
|
553.00p
|
540.80p
|
548.80p
|
4,138,368
|
|
18/07/2024
|
569.40p
|
572.60p
|
545.60p
|
545.60p
|
4,421,826
|