Melrose Industries
(MRO)
Sector: General Industrials
Historic Prices - up to 10 years
|
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
|
|
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
|