Melrose Industries PLC (CHIX:MROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 585.20
+3.30 (0.57%)
At close: Dec 24, 2025
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 580.60 | 585.80 | 577.60 | 581.90 | 581.90 | 0.36% | 227,816 |
| Dec 22, 2025 | 576.70 | 580.00 | 569.40 | 579.80 | 579.80 | 0.54% | 361,465 |
| Dec 19, 2025 | 560.80 | 580.30 | 560.00 | 576.70 | 576.70 | 2.03% | 683,305 |
| Dec 18, 2025 | 550.80 | 567.60 | 548.00 | 565.20 | 565.20 | 2.61% | 895,966 |
| Dec 17, 2025 | 556.20 | 560.00 | 550.40 | 550.80 | 550.80 | -0.07% | 895,117 |
| Dec 16, 2025 | 557.60 | 557.60 | 548.20 | 551.20 | 551.20 | -2.06% | 527,802 |
| Dec 15, 2025 | 560.80 | 563.40 | 554.70 | 562.80 | 562.80 | 0.57% | 1,028,178 |
| Dec 12, 2025 | 566.00 | 568.00 | 558.90 | 559.60 | 559.60 | -0.11% | 1,175,462 |
| Dec 11, 2025 | 569.00 | 569.20 | 559.40 | 560.20 | 560.20 | -1.37% | 912,940 |
| Dec 10, 2025 | 569.40 | 573.00 | 566.40 | 568.00 | 568.00 | -1.35% | 592,669 |
| Dec 9, 2025 | 584.80 | 586.40 | 572.80 | 575.80 | 575.80 | -0.79% | 690,819 |
| Dec 8, 2025 | 587.40 | 589.00 | 579.60 | 580.40 | 580.40 | -1.73% | 655,033 |
| Dec 5, 2025 | 582.60 | 602.80 | 582.60 | 590.60 | 590.60 | 1.34% | 487,862 |
| Dec 4, 2025 | 577.60 | 584.40 | 573.60 | 582.80 | 582.80 | 2.14% | 420,831 |
| Dec 3, 2025 | 571.60 | 574.80 | 568.60 | 570.60 | 570.60 | 0.32% | 582,420 |
| Dec 2, 2025 | 567.00 | 570.00 | 560.40 | 568.80 | 568.80 | 0.60% | 525,762 |
| 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 |