Melrose Industries PLC (CHIX:MROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 594.40
+0.60 (0.10%)
At close: Nov 28, 2025
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 590.20 | 590.20 | 557.40 | 565.40 | 565.40 | -4.88% | 1,179,601 |
| Nov 28, 2025 | 594.60 | 596.20 | 592.00 | 594.40 | 594.40 | 0.10% | 250,969 |
| Nov 27, 2025 | 598.00 | 600.40 | 591.00 | 593.80 | 593.80 | 0.03% | 283,592 |
| Nov 26, 2025 | 584.00 | 599.20 | 582.60 | 593.60 | 593.60 | 1.96% | 314,677 |
| Nov 25, 2025 | 570.20 | 583.20 | 570.20 | 582.20 | 582.20 | 1.93% | 356,870 |
| Nov 24, 2025 | 572.00 | 577.60 | 565.60 | 571.20 | 571.20 | 0.42% | 563,671 |
| Nov 21, 2025 | 593.00 | 595.30 | 567.00 | 568.80 | 568.80 | -6.92% | 685,844 |
| Nov 20, 2025 | 605.60 | 620.20 | 605.60 | 611.10 | 611.10 | 2.36% | 476,424 |
| Nov 19, 2025 | 601.60 | 605.80 | 594.20 | 597.00 | 597.00 | -0.60% | 385,312 |
| Nov 18, 2025 | 615.80 | 618.60 | 596.80 | 600.60 | 600.60 | -3.63% | 351,377 |
| Nov 17, 2025 | 620.80 | 630.60 | 611.80 | 623.20 | 623.20 | -0.40% | 531,746 |
| Nov 14, 2025 | 613.40 | 637.60 | 609.80 | 625.70 | 625.70 | -0.78% | 1,223,783 |
| Nov 13, 2025 | 633.00 | 646.40 | 625.80 | 630.60 | 630.60 | -0.38% | 665,020 |
| Nov 12, 2025 | 621.20 | 634.50 | 620.40 | 633.00 | 633.00 | 2.83% | 430,726 |
| Nov 11, 2025 | 614.60 | 616.00 | 600.80 | 615.60 | 615.60 | 0.36% | 354,385 |
| Nov 10, 2025 | 616.20 | 620.80 | 611.60 | 613.40 | 613.40 | 1.35% | 307,033 |
| Nov 7, 2025 | 616.60 | 617.80 | 601.80 | 605.20 | 605.20 | -1.59% | 478,111 |
| Nov 6, 2025 | 624.40 | 628.60 | 614.40 | 615.00 | 615.00 | -1.39% | 445,665 |
| Nov 5, 2025 | 618.60 | 626.20 | 610.20 | 623.70 | 623.70 | 0.63% | 415,137 |
| Nov 4, 2025 | 625.00 | 626.20 | 614.20 | 619.80 | 619.80 | -1.12% | 323,129 |
| Nov 3, 2025 | 627.70 | 630.00 | 623.40 | 626.80 | 626.80 | 0.03% | 286,156 |
| Oct 31, 2025 | 629.60 | 632.60 | 625.00 | 626.60 | 626.60 | -0.63% | 158,048 |
| Oct 30, 2025 | 627.60 | 633.60 | 625.00 | 630.60 | 630.60 | -0.05% | 367,710 |
| Oct 29, 2025 | 630.80 | 634.20 | 627.80 | 630.90 | 630.90 | -0.52% | 284,506 |
| Oct 28, 2025 | 635.40 | 639.60 | 632.60 | 634.20 | 634.20 | - | 458,155 |
| Oct 27, 2025 | 638.40 | 641.20 | 633.80 | 634.20 | 634.20 | -0.16% | 273,873 |
| Oct 24, 2025 | 637.60 | 637.60 | 632.00 | 635.20 | 635.20 | 0.32% | 476,370 |
| Oct 23, 2025 | 627.20 | 637.00 | 625.20 | 633.20 | 633.20 | 0.78% | 440,866 |
| Oct 22, 2025 | 638.40 | 638.40 | 628.20 | 628.30 | 628.30 | -0.52% | 591,410 |
| Oct 21, 2025 | 605.00 | 637.40 | 603.00 | 631.60 | 631.60 | 4.67% | 944,830 |
| Oct 20, 2025 | 599.80 | 607.40 | 599.00 | 603.40 | 603.40 | 1.86% | 360,184 |
| Oct 17, 2025 | 605.80 | 606.20 | 591.20 | 592.40 | 592.40 | -4.61% | 535,142 |
| Oct 16, 2025 | 623.20 | 626.80 | 612.80 | 621.00 | 621.00 | 0.23% | 529,356 |
| Oct 15, 2025 | 619.50 | 622.60 | 616.40 | 619.60 | 619.60 | 0.55% | 569,275 |
| Oct 14, 2025 | 618.40 | 619.80 | 604.20 | 616.20 | 616.20 | -1.22% | 526,209 |
| Oct 13, 2025 | 625.20 | 626.60 | 619.20 | 623.80 | 623.80 | 0.40% | 425,551 |
| Oct 10, 2025 | 641.00 | 642.20 | 618.20 | 621.30 | 621.30 | -2.74% | 590,778 |
| Oct 9, 2025 | 639.00 | 644.10 | 633.40 | 638.80 | 638.80 | - | 543,212 |
| Oct 8, 2025 | 640.20 | 646.60 | 637.80 | 638.80 | 638.80 | 0.09% | 436,696 |
| Oct 7, 2025 | 640.40 | 647.00 | 635.80 | 638.20 | 638.20 | -0.31% | 409,942 |
| Oct 6, 2025 | 640.20 | 645.60 | 637.60 | 640.20 | 640.20 | -0.53% | 446,580 |
| Oct 3, 2025 | 631.40 | 649.80 | 631.40 | 643.60 | 643.60 | 2.29% | 443,497 |
| Oct 2, 2025 | 630.40 | 638.50 | 625.00 | 629.20 | 629.20 | 0.32% | 785,094 |
| Oct 1, 2025 | 606.80 | 627.40 | 603.20 | 627.20 | 627.20 | 3.36% | 1,265,231 |
| Sep 30, 2025 | 590.80 | 607.80 | 590.80 | 606.80 | 606.80 | 2.36% | 734,136 |
| Sep 29, 2025 | 596.40 | 598.80 | 591.00 | 592.80 | 592.80 | -0.07% | 395,358 |
| Sep 26, 2025 | 593.60 | 598.20 | 587.80 | 593.20 | 593.20 | 0.39% | 571,498 |
| Sep 25, 2025 | 592.80 | 594.00 | 584.00 | 590.90 | 590.90 | -0.96% | 601,733 |
| Sep 24, 2025 | 599.20 | 602.00 | 588.20 | 596.60 | 596.60 | -0.67% | 496,982 |
| Sep 23, 2025 | 601.40 | 603.80 | 595.20 | 600.60 | 600.60 | -0.27% | 430,025 |