Melrose Industries PLC (CHIX:MROL)
Europe · Delayed Price · Currency is EUR · Price in GBX 462.50
-9.05 (-1.92%)
At close: Aug 24, 2026
CHIX:MROL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 476.70 | 476.70 | 469.30 | 471.55 | 471.55 | -1.42% | 1,050,794 |
| Aug 20, 2026 | 486.00 | 486.90 | 476.70 | 478.35 | 478.35 | -1.37% | 662,262 |
| Aug 19, 2026 | 488.70 | 495.20 | 480.40 | 485.00 | 485.00 | -0.21% | 953,515 |
| Aug 18, 2026 | 495.00 | 495.85 | 485.20 | 486.00 | 486.00 | -1.90% | 1,068,508 |
| Aug 17, 2026 | 496.00 | 496.50 | 490.30 | 495.40 | 495.40 | 0.28% | 721,058 |
| Aug 14, 2026 | 494.00 | 497.00 | 490.80 | 494.00 | 494.00 | 0.61% | 622,154 |
| Aug 13, 2026 | 495.20 | 500.40 | 489.70 | 491.00 | 491.00 | -0.14% | 1,367,314 |
| Aug 12, 2026 | 492.80 | 497.90 | 490.10 | 494.40 | 491.70 | 1.27% | 701,431 |
| Aug 11, 2026 | 498.40 | 498.40 | 483.30 | 488.20 | 485.53 | -0.83% | 693,393 |
| Aug 10, 2026 | 486.40 | 496.30 | 481.90 | 492.30 | 489.61 | 1.60% | 790,169 |
| Aug 7, 2026 | 477.60 | 484.90 | 475.50 | 484.55 | 481.90 | 1.41% | 745,932 |
| Aug 6, 2026 | 489.70 | 492.90 | 476.80 | 477.80 | 475.19 | -2.97% | 1,027,261 |
| Aug 5, 2026 | 485.90 | 494.70 | 485.70 | 492.40 | 489.71 | 2.88% | 1,325,599 |
| Aug 4, 2026 | 472.10 | 479.00 | 458.70 | 478.60 | 475.99 | 3.37% | 1,562,187 |
| Aug 3, 2026 | 465.25 | 473.10 | 461.90 | 463.00 | 460.47 | 1.80% | 1,120,603 |
| Jul 31, 2026 | 429.20 | 467.80 | 412.10 | 454.80 | 452.32 | -3.07% | 3,113,593 |
| Jul 30, 2026 | 476.90 | 484.40 | 468.30 | 469.20 | 466.64 | -1.42% | 1,514,539 |
| Jul 29, 2026 | 476.60 | 481.60 | 473.15 | 475.95 | 473.35 | 0.18% | 1,222,979 |
| Jul 28, 2026 | 474.55 | 482.90 | 472.70 | 475.10 | 472.51 | 0.34% | 910,234 |
| Jul 27, 2026 | 479.90 | 484.20 | 461.90 | 473.50 | 470.91 | -0.40% | 1,214,784 |
| Jul 24, 2026 | 470.10 | 476.90 | 468.50 | 475.40 | 472.80 | 0.55% | 691,222 |
| Jul 23, 2026 | 480.50 | 482.10 | 470.70 | 472.80 | 470.22 | -1.31% | 865,970 |
| Jul 22, 2026 | 471.60 | 483.70 | 468.75 | 479.10 | 476.48 | 1.83% | 591,355 |
| Jul 21, 2026 | 460.90 | 470.50 | 460.90 | 470.50 | 467.93 | 1.47% | 479,543 |
| Jul 20, 2026 | 461.50 | 467.00 | 459.20 | 463.70 | 461.17 | -0.60% | 543,004 |
| Jul 17, 2026 | 460.95 | 467.60 | 459.80 | 466.50 | 463.95 | 0.24% | 648,565 |
| Jul 16, 2026 | 462.60 | 466.20 | 458.30 | 465.40 | 462.86 | -0.41% | 738,919 |
| Jul 15, 2026 | 461.90 | 472.45 | 455.40 | 467.30 | 464.75 | 0.78% | 829,583 |
| Jul 14, 2026 | 466.55 | 467.80 | 455.20 | 463.70 | 461.17 | -1.05% | 817,865 |
| Jul 13, 2026 | 471.80 | 475.60 | 468.50 | 468.60 | 466.04 | -1.45% | 633,430 |
| Jul 10, 2026 | 477.30 | 480.00 | 472.80 | 475.50 | 472.90 | -0.08% | 1,021,865 |
| Jul 9, 2026 | 474.00 | 477.80 | 467.90 | 475.90 | 473.30 | 1.38% | 1,055,757 |
| Jul 8, 2026 | 483.25 | 483.70 | 468.40 | 469.40 | 466.84 | -4.30% | 1,806,822 |
| Jul 7, 2026 | 498.70 | 500.80 | 487.20 | 490.50 | 487.82 | -1.98% | 841,763 |
| Jul 6, 2026 | 502.80 | 505.80 | 497.50 | 500.40 | 497.67 | -0.71% | 807,970 |
| Jul 3, 2026 | 500.00 | 505.80 | 499.50 | 504.00 | 501.25 | 2.09% | 638,649 |
| Jul 2, 2026 | 472.20 | 497.90 | 471.50 | 493.70 | 491.00 | 3.35% | 1,242,338 |
| Jul 1, 2026 | 477.40 | 485.35 | 473.90 | 477.70 | 475.09 | -0.17% | 921,185 |
| Jun 30, 2026 | 468.10 | 480.10 | 464.80 | 478.50 | 475.89 | 3.27% | 1,514,995 |
| Jun 29, 2026 | 468.00 | 468.00 | 460.40 | 463.35 | 460.82 | -0.85% | 966,185 |
| Jun 26, 2026 | 468.50 | 471.20 | 460.10 | 467.30 | 464.75 | -1.83% | 957,773 |
| Jun 25, 2026 | 478.50 | 482.60 | 470.90 | 476.00 | 473.40 | -1.04% | 1,440,001 |
| Jun 24, 2026 | 473.60 | 481.20 | 472.50 | 481.00 | 478.37 | 1.01% | 1,649,696 |
| Jun 23, 2026 | 470.40 | 478.95 | 467.30 | 476.20 | 473.60 | 0.03% | 969,030 |
| Jun 22, 2026 | 471.70 | 476.05 | 468.60 | 476.05 | 473.45 | 0.46% | 546,746 |
| Jun 19, 2026 | 481.90 | 484.15 | 473.40 | 473.85 | 471.26 | -1.55% | 750,413 |
| Jun 18, 2026 | 475.00 | 488.70 | 474.50 | 481.30 | 478.67 | 1.60% | 1,204,655 |
| Jun 17, 2026 | 472.30 | 477.10 | 469.50 | 473.70 | 471.11 | 0.72% | 741,794 |
| Jun 16, 2026 | 469.20 | 472.90 | 465.90 | 470.30 | 467.73 | 0.37% | 658,010 |
| Jun 15, 2026 | 482.50 | 483.40 | 467.80 | 468.55 | 465.99 | 1.81% | 769,469 |