Melrose Industries PLC (CHIX:MROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 505.60
-6.00 (-1.17%)
At close: Apr 24, 2026
CHIX:MROL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.57% | 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 |
| Mar 12, 2026 | 534.80 | 539.40 | 512.20 | 518.00 | 513.18 | -2.23% | 1,564,558 |
| Mar 11, 2026 | 534.00 | 535.20 | 522.40 | 529.80 | 524.87 | -0.93% | 922,700 |
| Mar 10, 2026 | 541.40 | 541.80 | 529.40 | 534.80 | 529.82 | 2.65% | 1,330,722 |
| Mar 9, 2026 | 520.60 | 522.80 | 509.80 | 521.00 | 516.15 | -3.12% | 1,386,879 |
| Mar 6, 2026 | 542.60 | 553.20 | 537.60 | 537.80 | 532.79 | -0.66% | 2,030,262 |
| Mar 5, 2026 | 556.20 | 571.80 | 541.40 | 541.40 | 536.36 | -2.49% | 1,603,605 |
| Mar 4, 2026 | 538.40 | 559.60 | 523.00 | 555.20 | 550.03 | 3.50% | 2,378,260 |
| Mar 3, 2026 | 557.80 | 563.20 | 528.60 | 536.40 | 531.41 | -4.20% | 2,927,612 |
| Mar 2, 2026 | 550.20 | 565.20 | 539.40 | 559.90 | 554.69 | -0.52% | 2,159,667 |
| Feb 27, 2026 | 636.60 | 636.60 | 537.00 | 562.80 | 557.56 | -13.07% | 5,664,611 |
| Feb 26, 2026 | 654.60 | 656.00 | 643.60 | 647.40 | 641.37 | -0.37% | 2,065,999 |
| Feb 25, 2026 | 641.50 | 653.20 | 637.00 | 649.80 | 643.75 | 0.09% | 1,181,643 |
| Feb 24, 2026 | 669.20 | 670.30 | 635.40 | 649.20 | 643.16 | -2.96% | 1,510,742 |
| Feb 23, 2026 | 667.00 | 674.90 | 660.00 | 669.00 | 662.77 | -0.77% | 497,234 |
| Feb 20, 2026 | 670.80 | 677.60 | 666.20 | 674.20 | 667.92 | 1.26% | 605,299 |
| Feb 19, 2026 | 682.40 | 682.40 | 661.00 | 665.80 | 659.60 | -1.92% | 664,852 |
| Feb 18, 2026 | 673.80 | 681.60 | 670.80 | 678.80 | 672.48 | 1.86% | 601,835 |
| Feb 17, 2026 | 664.00 | 666.60 | 648.00 | 666.40 | 660.20 | -0.09% | 1,060,260 |
| Feb 16, 2026 | 642.00 | 676.80 | 640.10 | 667.00 | 660.79 | 3.67% | 709,225 |
| Feb 13, 2026 | 624.40 | 650.10 | 620.80 | 643.40 | 637.41 | 3.26% | 1,714,766 |
| Feb 12, 2026 | 637.00 | 640.20 | 622.80 | 623.10 | 617.30 | -1.00% | 767,789 |