Melrose Industries PLC (CHIX:MROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 476.05
+2.20 (0.46%)
At close: Jun 22, 2026
CHIX:MROL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 481.90 | 484.15 | 473.40 | 473.85 | 473.85 | -1.55% | 750,413 |
| Jun 18, 2026 | 475.00 | 488.70 | 474.50 | 481.30 | 481.30 | 1.60% | 1,204,655 |
| Jun 17, 2026 | 472.30 | 477.10 | 469.50 | 473.70 | 473.70 | 0.72% | 741,794 |
| Jun 16, 2026 | 469.20 | 472.90 | 465.90 | 470.30 | 470.30 | 0.37% | 658,010 |
| Jun 15, 2026 | 482.50 | 483.40 | 467.80 | 468.55 | 468.55 | 1.81% | 769,469 |
| Jun 12, 2026 | 462.00 | 471.10 | 454.90 | 460.20 | 460.20 | 2.65% | 1,861,340 |
| Jun 11, 2026 | 449.30 | 454.70 | 446.10 | 448.30 | 448.30 | 0.61% | 1,268,705 |
| Jun 10, 2026 | 454.90 | 457.50 | 443.25 | 445.60 | 445.60 | -2.02% | 1,181,952 |
| Jun 9, 2026 | 458.20 | 465.80 | 454.60 | 454.80 | 454.80 | -1.00% | 850,925 |
| Jun 8, 2026 | 458.50 | 465.10 | 452.30 | 459.40 | 459.40 | -1.20% | 637,933 |
| Jun 5, 2026 | 463.20 | 467.80 | 461.00 | 465.00 | 465.00 | 1.64% | 939,271 |
| Jun 4, 2026 | 455.70 | 460.10 | 453.15 | 457.50 | 457.50 | 1.49% | 865,146 |
| Jun 3, 2026 | 455.70 | 455.70 | 445.40 | 450.80 | 450.80 | -2.11% | 1,182,657 |
| Jun 2, 2026 | 467.90 | 474.10 | 458.00 | 460.50 | 460.50 | -0.80% | 1,052,116 |
| Jun 1, 2026 | 468.40 | 480.80 | 461.65 | 464.20 | 464.20 | -1.96% | 1,709,761 |
| May 29, 2026 | 478.35 | 480.90 | 471.00 | 473.50 | 473.50 | -1.19% | 1,896,530 |
| May 28, 2026 | 471.90 | 483.45 | 468.60 | 479.20 | 479.20 | 0.26% | 2,655,484 |
| May 27, 2026 | 478.90 | 485.30 | 461.80 | 477.95 | 477.95 | -1.19% | 5,439,714 |
| May 26, 2026 | 511.30 | 511.30 | 472.05 | 483.70 | 483.70 | -5.19% | 5,526,755 |
| May 22, 2026 | 502.30 | 510.40 | 499.50 | 510.20 | 510.20 | 2.45% | 513,629 |
| May 21, 2026 | 504.00 | 510.80 | 497.20 | 498.00 | 498.00 | -1.19% | 646,985 |
| May 20, 2026 | 484.50 | 509.00 | 482.40 | 504.00 | 504.00 | 4.05% | 537,632 |
| May 19, 2026 | 484.00 | 495.30 | 483.10 | 484.40 | 484.40 | 0.52% | 821,690 |
| May 18, 2026 | 472.25 | 487.30 | 468.20 | 481.90 | 481.90 | 1.71% | 1,517,640 |
| May 15, 2026 | 485.30 | 487.40 | 472.80 | 473.80 | 473.80 | -2.85% | 1,582,199 |
| May 14, 2026 | 490.40 | 490.40 | 483.20 | 487.70 | 487.70 | 0.60% | 840,868 |
| May 13, 2026 | 488.80 | 489.60 | 480.30 | 484.80 | 484.80 | -0.04% | 1,692,575 |
| May 12, 2026 | 492.20 | 495.40 | 482.30 | 485.00 | 485.00 | -3.00% | 1,210,090 |
| May 11, 2026 | 515.30 | 515.30 | 498.10 | 500.00 | 500.00 | -1.92% | 1,136,962 |
| May 8, 2026 | 511.00 | 518.60 | 506.60 | 509.80 | 509.80 | -1.35% | 686,153 |
| May 7, 2026 | 520.60 | 527.40 | 515.20 | 516.80 | 516.80 | -0.39% | 819,453 |
| May 6, 2026 | 493.20 | 523.40 | 492.50 | 518.80 | 518.80 | 7.04% | 2,067,581 |
| May 5, 2026 | 485.20 | 488.20 | 479.10 | 484.70 | 484.70 | -0.02% | 1,512,439 |
| May 1, 2026 | 479.25 | 487.80 | 478.10 | 484.80 | 484.80 | 0.75% | 658,594 |
| Apr 30, 2026 | 473.60 | 485.20 | 471.80 | 481.20 | 481.20 | 1.56% | 1,895,929 |
| Apr 29, 2026 | 495.50 | 495.50 | 469.80 | 473.80 | 473.80 | -3.18% | 1,526,703 |
| Apr 28, 2026 | 490.85 | 493.60 | 484.80 | 489.35 | 489.35 | -0.37% | 1,278,133 |
| Apr 27, 2026 | 506.50 | 506.50 | 490.30 | 491.15 | 491.15 | -2.86% | 1,546,908 |
| Apr 24, 2026 | 503.40 | 507.00 | 492.50 | 505.60 | 505.60 | -1.17% | 815,324 |
| Apr 23, 2026 | 498.70 | 513.00 | 495.00 | 511.60 | 511.60 | 2.28% | 1,615,387 |
| Apr 22, 2026 | 534.60 | 536.80 | 498.00 | 500.20 | 500.20 | -6.85% | 1,730,645 |
| Apr 21, 2026 | 563.60 | 563.60 | 533.60 | 537.00 | 537.00 | -3.49% | 1,736,039 |
| Apr 20, 2026 | 561.40 | 561.40 | 546.60 | 556.40 | 556.40 | -1.75% | 863,139 |
| Apr 17, 2026 | 540.00 | 571.80 | 534.80 | 566.30 | 566.30 | 5.22% | 962,495 |
| Apr 16, 2026 | 540.70 | 550.40 | 535.40 | 538.20 | 538.20 | -0.04% | 762,747 |
| Apr 15, 2026 | 537.80 | 541.00 | 535.00 | 538.40 | 538.40 | -0.37% | 426,407 |
| Apr 14, 2026 | 533.20 | 543.20 | 529.60 | 540.40 | 540.40 | 2.89% | 475,864 |
| Apr 13, 2026 | 524.20 | 526.50 | 517.20 | 525.20 | 525.20 | -0.45% | 704,374 |
| Apr 10, 2026 | 535.60 | 535.60 | 524.40 | 527.60 | 527.60 | -1.49% | 726,511 |
| Apr 9, 2026 | 546.60 | 546.60 | 534.40 | 535.60 | 535.60 | -2.30% | 473,046 |