Melrose Industries
(MRO)
Sector: General Industrials
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
586.00p
|
586.00p
|
567.00p
|
567.00p
|
12,050,004
|
|
16/07/2024
|
582.40p
|
588.00p
|
578.40p
|
586.40p
|
1,789,462
|
|
15/07/2024
|
583.20p
|
589.60p
|
579.00p
|
584.20p
|
10,364,052
|
|
12/07/2024
|
583.20p
|
586.80p
|
576.20p
|
586.80p
|
2,610,597
|
|
11/07/2024
|
576.00p
|
580.00p
|
570.60p
|
580.00p
|
2,101,575
|
|
10/07/2024
|
562.20p
|
574.60p
|
561.60p
|
574.60p
|
3,021,143
|
|
09/07/2024
|
579.40p
|
581.60p
|
561.80p
|
562.20p
|
12,810,669
|
|
08/07/2024
|
580.00p
|
589.60p
|
578.60p
|
582.40p
|
2,767,658
|
|
05/07/2024
|
576.20p
|
588.20p
|
575.47p
|
578.00p
|
3,233,655
|
|
04/07/2024
|
561.40p
|
581.20p
|
561.40p
|
573.80p
|
3,324,663
|
|
03/07/2024
|
554.40p
|
562.80p
|
554.40p
|
558.80p
|
10,967,230
|
|
02/07/2024
|
552.20p
|
555.00p
|
548.20p
|
551.80p
|
3,087,128
|
|
01/07/2024
|
558.00p
|
560.40p
|
550.80p
|
553.60p
|
2,864,803
|
|
28/06/2024
|
561.60p
|
566.20p
|
552.80p
|
553.40p
|
3,097,950
|
|
27/06/2024
|
564.80p
|
564.80p
|
555.60p
|
559.00p
|
2,960,592
|
|
26/06/2024
|
570.40p
|
571.80p
|
561.60p
|
561.80p
|
3,996,651
|
|
25/06/2024
|
563.40p
|
572.60p
|
541.80p
|
567.80p
|
21,375,838
|
|
24/06/2024
|
573.60p
|
581.60p
|
573.00p
|
581.60p
|
2,785,349
|
|
21/06/2024
|
577.00p
|
582.40p
|
567.00p
|
574.20p
|
10,007,885
|
|
20/06/2024
|
580.40p
|
585.00p
|
577.60p
|
578.80p
|
3,937,305
|
|
19/06/2024
|
579.20p
|
585.60p
|
575.00p
|
575.00p
|
2,560,097
|
|
18/06/2024
|
580.60p
|
585.82p
|
576.40p
|
580.00p
|
4,384,598
|
|
17/06/2024
|
604.00p
|
606.00p
|
578.00p
|
578.00p
|
4,635,622
|
|
14/06/2024
|
628.20p
|
628.40p
|
599.40p
|
600.60p
|
3,391,702
|
|
13/06/2024
|
631.80p
|
637.60p
|
627.00p
|
627.00p
|
2,872,598
|
|
12/06/2024
|
625.00p
|
638.20p
|
623.32p
|
632.40p
|
3,767,288
|
|
11/06/2024
|
622.20p
|
626.40p
|
615.60p
|
622.40p
|
21,352,486
|
|
10/06/2024
|
614.40p
|
619.80p
|
609.80p
|
619.40p
|
2,749,171
|
|
07/06/2024
|
633.00p
|
633.00p
|
620.00p
|
620.00p
|
2,192,546
|
|
06/06/2024
|
634.00p
|
640.00p
|
629.00p
|
630.80p
|
2,683,410
|
|
05/06/2024
|
633.20p
|
637.60p
|
623.00p
|
629.80p
|
1,998,254
|
|
04/06/2024
|
614.20p
|
635.80p
|
613.63p
|
629.20p
|
19,824,252
|
|
03/06/2024
|
617.00p
|
625.40p
|
611.20p
|
614.20p
|
13,969,831
|
|
31/05/2024
|
618.80p
|
620.00p
|
609.20p
|
615.80p
|
15,709,354
|
|
30/05/2024
|
602.20p
|
620.40p
|
600.00p
|
619.60p
|
3,904,534
|
|
29/05/2024
|
619.00p
|
621.86p
|
604.40p
|
606.60p
|
2,420,954
|
|
28/05/2024
|
628.20p
|
634.44p
|
616.80p
|
620.40p
|
12,683,650
|
|
27/05/2024
|
616.60p
|
625.60p
|
615.60p
|
624.00p
|
3,183,861
|
|
24/05/2024
|
616.60p
|
625.60p
|
615.60p
|
624.00p
|
3,183,861
|
|
23/05/2024
|
614.40p
|
623.40p
|
612.20p
|
621.80p
|
2,396,689
|
|
22/05/2024
|
609.40p
|
618.90p
|
609.40p
|
612.20p
|
8,880,192
|
|
21/05/2024
|
616.40p
|
616.80p
|
605.60p
|
612.20p
|
2,293,454
|
|
20/05/2024
|
610.00p
|
621.20p
|
608.60p
|
619.00p
|
4,935,598
|
|
17/05/2024
|
612.80p
|
617.40p
|
606.20p
|
610.00p
|
2,578,719
|
|
16/05/2024
|
615.80p
|
619.80p
|
611.40p
|
618.20p
|
2,843,776
|
|
15/05/2024
|
613.20p
|
617.40p
|
608.80p
|
614.60p
|
2,707,652
|
|
14/05/2024
|
602.80p
|
614.40p
|
600.00p
|
611.40p
|
3,553,789
|
|
13/05/2024
|
599.20p
|
605.40p
|
595.60p
|
605.40p
|
1,944,665
|
|
10/05/2024
|
593.00p
|
602.80p
|
588.00p
|
601.20p
|
3,666,489
|
|
09/05/2024
|
605.20p
|
606.60p
|
593.40p
|
595.60p
|
3,597,936
|
|
08/05/2024
|
593.60p
|
606.60p
|
591.40p
|
605.40p
|
5,597,947
|
|
07/05/2024
|
613.00p
|
613.20p
|
591.20p
|
591.20p
|
12,465,154
|
|
06/05/2024
|
605.40p
|
616.00p
|
599.20p
|
603.60p
|
4,184,200
|
|
03/05/2024
|
605.40p
|
616.00p
|
599.20p
|
603.60p
|
4,106,968
|
|
02/05/2024
|
630.00p
|
632.60p
|
559.40p
|
603.00p
|
7,765,428
|
|
01/05/2024
|
634.40p
|
637.20p
|
618.60p
|
621.20p
|
3,933,013
|
|
30/04/2024
|
643.20p
|
645.80p
|
631.80p
|
631.80p
|
3,098,828
|
|
29/04/2024
|
640.40p
|
645.20p
|
636.60p
|
641.40p
|
2,601,624
|
|
26/04/2024
|
628.40p
|
640.89p
|
626.60p
|
640.40p
|
2,810,608
|
|
25/04/2024
|
628.20p
|
633.00p
|
615.20p
|
625.20p
|
2,261,563
|
|
24/04/2024
|
638.40p
|
640.60p
|
630.80p
|
631.60p
|
5,675,648
|
|
23/04/2024
|
631.20p
|
635.80p
|
626.91p
|
635.80p
|
3,435,935
|
|
22/04/2024
|
628.60p
|
634.80p
|
623.60p
|
627.20p
|
3,555,745
|
|
19/04/2024
|
624.60p
|
630.00p
|
616.00p
|
622.80p
|
2,748,560
|
|
18/04/2024
|
631.00p
|
634.60p
|
625.20p
|
630.60p
|
3,102,228
|
|
17/04/2024
|
625.00p
|
629.80p
|
618.60p
|
627.20p
|
3,184,618
|
|
16/04/2024
|
637.60p
|
641.60p
|
631.60p
|
631.60p
|
3,222,868
|
|
15/04/2024
|
646.20p
|
658.40p
|
643.40p
|
648.80p
|
2,802,765
|
|
12/04/2024
|
653.80p
|
656.00p
|
643.20p
|
643.80p
|
3,084,929
|
|
11/04/2024
|
654.00p
|
658.40p
|
644.80p
|
649.00p
|
4,841,400
|
|
10/04/2024
|
651.20p
|
656.20p
|
647.80p
|
655.00p
|
3,727,559
|
|
09/04/2024
|
669.60p
|
671.82p
|
646.80p
|
649.40p
|
6,061,046
|
|
08/04/2024
|
674.00p
|
681.20p
|
670.80p
|
670.80p
|
5,195,056
|
|
05/04/2024
|
663.60p
|
674.80p
|
663.40p
|
673.80p
|
3,923,149
|
|
04/04/2024
|
676.00p
|
679.10p
|
670.00p
|
673.60p
|
8,722,108
|
|
03/04/2024
|
669.00p
|
677.60p
|
666.40p
|
677.60p
|
5,182,607
|
|
02/04/2024
|
673.00p
|
677.59p
|
663.80p
|
670.40p
|
6,691,567
|
|
01/04/2024
|
670.80p
|
679.40p
|
666.96p
|
673.00p
|
4,384,532
|
|
29/03/2024
|
670.80p
|
679.40p
|
666.96p
|
673.00p
|
4,384,532
|
|
28/03/2024
|
670.80p
|
679.40p
|
666.96p
|
673.00p
|
4,384,532
|
|
27/03/2024
|
666.20p
|
677.40p
|
664.80p
|
670.60p
|
3,259,381
|
|
26/03/2024
|
667.60p
|
671.80p
|
663.80p
|
667.60p
|
14,366,086
|
|
25/03/2024
|
668.60p
|
672.20p
|
663.58p
|
667.60p
|
2,795,729
|
|
22/03/2024
|
666.00p
|
672.20p
|
666.00p
|
670.00p
|
4,576,784
|
|
21/03/2024
|
656.20p
|
670.40p
|
647.40p
|
664.20p
|
10,250,199
|
|
20/03/2024
|
618.60p
|
647.00p
|
617.90p
|
646.00p
|
6,132,955
|
|
19/03/2024
|
617.20p
|
621.00p
|
612.60p
|
620.80p
|
4,468,110
|