Melrose Industries PLC (CHIX:MROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 477.95
-5.75 (-1.19%)
At close: May 27, 2026
CHIX:MROL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 578.00 | 586.00 | 543.60 | 548.20 | 548.20 | 7.24% | 1,169,422 |
| Apr 7, 2026 | 527.10 | 531.40 | 507.20 | 511.20 | 511.20 | -3.18% | 640,707 |
| Apr 2, 2026 | 521.40 | 533.80 | 514.60 | 528.00 | 528.00 | 0.08% | 575,915 |
| Apr 1, 2026 | 520.20 | 531.20 | 518.40 | 527.60 | 527.60 | 5.14% | 1,217,738 |
| Mar 31, 2026 | 487.85 | 503.20 | 487.40 | 501.80 | 501.80 | 1.46% | 795,017 |
| Mar 30, 2026 | 487.90 | 499.00 | 486.00 | 494.60 | 494.60 | 0.84% | 924,409 |
| Mar 27, 2026 | 497.55 | 497.55 | 487.85 | 490.50 | 490.50 | -1.31% | 1,562,349 |
| Mar 26, 2026 | 498.60 | 502.30 | 493.00 | 497.00 | 497.00 | -0.92% | 810,367 |
| Mar 25, 2026 | 500.60 | 507.80 | 498.50 | 501.60 | 501.60 | 2.62% | 727,827 |
| Mar 24, 2026 | 493.10 | 493.60 | 481.80 | 488.80 | 488.80 | -1.11% | 1,088,606 |
| Mar 23, 2026 | 476.00 | 504.60 | 464.50 | 494.30 | 494.30 | 2.11% | 867,001 |
| Mar 20, 2026 | 494.60 | 498.70 | 480.20 | 484.10 | 484.10 | -0.58% | 928,189 |
| Mar 19, 2026 | 507.60 | 507.60 | 484.80 | 486.90 | 486.90 | -4.68% | 938,467 |
| Mar 18, 2026 | 520.80 | 524.00 | 513.70 | 515.60 | 510.80 | 1.02% | 569,497 |
| Mar 17, 2026 | 506.00 | 519.80 | 503.80 | 510.40 | 505.65 | 0.31% | 859,174 |
| Mar 16, 2026 | 504.80 | 513.80 | 496.40 | 508.80 | 504.06 | 1.31% | 908,581 |
| Mar 13, 2026 | 512.00 | 512.00 | 499.00 | 502.20 | 497.52 | -3.05% | 1,204,502 |