Melrose Industries PLC (CHIX:MROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 592.00
-8.30 (-1.38%)
At close: Sep 12, 2025
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 596.60 | 599.60 | 588.20 | 594.40 | 594.40 | 0.41% | 400,275 |
| Sep 12, 2025 | 602.40 | 603.20 | 591.00 | 592.00 | 592.00 | -1.38% | 532,677 |
| Sep 11, 2025 | 597.60 | 601.60 | 585.70 | 600.30 | 600.30 | 0.45% | 780,740 |
| Sep 10, 2025 | 605.60 | 608.40 | 594.60 | 597.60 | 597.60 | -0.96% | 761,713 |
| Sep 9, 2025 | 613.20 | 614.40 | 601.00 | 603.40 | 603.40 | -1.57% | 924,531 |
| Sep 8, 2025 | 621.40 | 625.10 | 607.20 | 613.00 | 613.00 | -0.33% | 796,098 |
| Sep 5, 2025 | 602.50 | 618.40 | 602.20 | 615.00 | 615.00 | 2.74% | 1,218,942 |
| Sep 4, 2025 | 595.00 | 600.40 | 588.40 | 598.60 | 598.60 | 1.25% | 725,082 |
| Sep 3, 2025 | 587.00 | 596.20 | 583.60 | 591.20 | 591.20 | 1.06% | 771,960 |
| Sep 2, 2025 | 592.80 | 594.20 | 578.60 | 585.00 | 585.00 | -1.12% | 610,642 |
| Sep 1, 2025 | 589.80 | 595.60 | 588.40 | 591.60 | 591.60 | 0.60% | 375,652 |
| Aug 29, 2025 | 584.60 | 593.00 | 583.00 | 588.10 | 588.10 | 0.55% | 799,330 |
| Aug 28, 2025 | 586.20 | 588.40 | 576.60 | 584.90 | 584.90 | -0.19% | 404,770 |
| Aug 27, 2025 | 593.40 | 594.00 | 584.80 | 586.00 | 586.00 | -0.64% | 345,059 |
| Aug 26, 2025 | 589.80 | 593.80 | 585.80 | 589.80 | 589.80 | -0.24% | 452,117 |
| Aug 22, 2025 | 585.00 | 592.60 | 584.80 | 591.20 | 591.20 | 0.37% | 512,749 |
| Aug 21, 2025 | 584.60 | 593.20 | 582.40 | 589.00 | 589.00 | 0.68% | 346,460 |
| Aug 20, 2025 | 580.40 | 589.20 | 576.60 | 585.00 | 585.00 | -0.44% | 413,261 |
| Aug 19, 2025 | 592.40 | 593.80 | 582.60 | 587.60 | 587.60 | -0.51% | 303,201 |
| Aug 18, 2025 | 597.20 | 598.60 | 588.40 | 590.60 | 590.60 | -0.81% | 419,349 |
| Aug 15, 2025 | 600.00 | 602.40 | 594.80 | 595.40 | 595.40 | -0.17% | 832,329 |
| Aug 14, 2025 | 588.50 | 601.20 | 588.20 | 596.40 | 596.40 | 0.78% | 563,593 |
| Aug 13, 2025 | 599.20 | 602.60 | 590.80 | 591.80 | 589.40 | -0.34% | 477,748 |
| Aug 12, 2025 | 582.10 | 595.00 | 581.20 | 593.80 | 591.39 | 1.85% | 524,438 |
| Aug 11, 2025 | 586.40 | 586.80 | 578.20 | 583.00 | 580.64 | -1.35% | 549,972 |
| Aug 8, 2025 | 581.40 | 592.40 | 578.40 | 591.00 | 588.60 | 1.83% | 870,097 |
| Aug 7, 2025 | 581.20 | 589.00 | 578.20 | 580.40 | 578.05 | 0.28% | 727,069 |
| Aug 6, 2025 | 580.00 | 581.60 | 569.70 | 578.80 | 576.45 | 1.47% | 1,189,417 |
| Aug 5, 2025 | 551.00 | 577.80 | 550.20 | 570.40 | 568.09 | 4.62% | 1,881,913 |
| Aug 4, 2025 | 540.00 | 551.80 | 539.60 | 545.20 | 542.99 | 1.45% | 1,207,429 |
| Aug 1, 2025 | 509.80 | 553.00 | 509.60 | 537.40 | 535.22 | 4.67% | 2,569,962 |
| Jul 31, 2025 | 512.00 | 531.20 | 508.40 | 513.40 | 511.32 | 0.75% | 2,203,604 |
| Jul 30, 2025 | 517.40 | 521.80 | 509.20 | 509.60 | 507.53 | -0.86% | 1,001,419 |
| Jul 29, 2025 | 512.80 | 523.40 | 512.80 | 514.00 | 511.92 | 0.63% | 849,124 |
| Jul 28, 2025 | 516.60 | 522.60 | 509.80 | 510.80 | 508.73 | 0.18% | 789,159 |
| Jul 25, 2025 | 517.40 | 517.40 | 508.30 | 509.90 | 507.83 | -2.54% | 1,071,988 |
| Jul 24, 2025 | 532.60 | 535.60 | 516.40 | 523.20 | 521.08 | -0.87% | 1,262,697 |
| Jul 23, 2025 | 525.80 | 536.20 | 524.40 | 527.80 | 525.66 | 0.48% | 998,467 |
| Jul 22, 2025 | 534.00 | 540.60 | 516.20 | 525.30 | 523.17 | -2.22% | 1,459,761 |
| Jul 21, 2025 | 538.00 | 545.20 | 534.40 | 537.20 | 535.02 | -0.78% | 507,084 |
| Jul 18, 2025 | 540.20 | 557.20 | 539.40 | 541.40 | 539.20 | 1.23% | 1,137,467 |
| Jul 17, 2025 | 528.40 | 536.20 | 521.20 | 534.80 | 532.63 | 1.91% | 1,628,237 |
| Jul 16, 2025 | 526.80 | 529.80 | 523.80 | 524.80 | 522.67 | -1.35% | 459,643 |
| Jul 15, 2025 | 528.60 | 536.80 | 526.40 | 532.00 | 529.84 | 0.45% | 471,107 |
| Jul 14, 2025 | 530.00 | 536.20 | 526.00 | 529.60 | 527.45 | -0.56% | 595,079 |
| Jul 11, 2025 | 530.20 | 534.20 | 525.30 | 532.60 | 530.44 | -0.37% | 479,359 |
| Jul 10, 2025 | 533.50 | 538.00 | 531.40 | 534.60 | 532.43 | 0.56% | 646,214 |
| Jul 9, 2025 | 527.20 | 532.60 | 523.80 | 531.60 | 529.44 | 1.41% | 654,394 |
| Jul 8, 2025 | 525.60 | 529.20 | 521.40 | 524.20 | 522.07 | -0.42% | 538,636 |
| Jul 7, 2025 | 522.80 | 532.60 | 521.80 | 526.40 | 524.27 | 1.39% | 446,811 |