Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBp 567.40
-27.60 (-4.64%)
Dec 1, 2025, 4:59 PM BST
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 588.20 | 590.60 | 557.40 | 567.40 | 567.40 | -4.64% | 3,767,931 |
| Nov 28, 2025 | 593.80 | 596.40 | 592.00 | 595.00 | 595.00 | 0.20% | 2,172,560 |
| Nov 27, 2025 | 599.40 | 600.60 | 590.80 | 593.80 | 593.80 | -0.17% | 995,580 |
| Nov 26, 2025 | 587.40 | 599.00 | 582.60 | 594.80 | 594.80 | 2.48% | 2,031,908 |
| Nov 25, 2025 | 571.60 | 583.00 | 569.20 | 580.40 | 580.40 | 1.11% | 2,389,714 |
| Nov 24, 2025 | 569.40 | 577.53 | 565.40 | 574.00 | 574.00 | 0.70% | 4,311,013 |
| Nov 21, 2025 | 592.40 | 595.00 | 567.00 | 570.00 | 570.00 | -6.10% | 3,385,892 |
| Nov 20, 2025 | 607.60 | 620.00 | 604.40 | 607.00 | 607.00 | 1.54% | 1,918,053 |
| Nov 19, 2025 | 601.40 | 605.80 | 593.80 | 597.80 | 597.80 | -0.70% | 4,994,042 |
| Nov 18, 2025 | 611.00 | 618.60 | 596.55 | 602.00 | 602.00 | -3.90% | 2,583,657 |
| Nov 17, 2025 | 622.00 | 630.60 | 610.60 | 626.40 | 626.40 | 0.84% | 1,909,169 |
| Nov 14, 2025 | 613.00 | 638.40 | 609.20 | 621.20 | 621.20 | -1.18% | 3,604,181 |
| Nov 13, 2025 | 633.00 | 646.60 | 625.20 | 628.60 | 628.60 | -1.35% | 3,390,844 |
| Nov 12, 2025 | 620.80 | 637.20 | 620.00 | 637.20 | 637.20 | 2.51% | 4,114,110 |
| Nov 11, 2025 | 613.80 | 621.60 | 600.60 | 621.60 | 621.60 | 1.80% | 2,765,266 |
| Nov 10, 2025 | 617.60 | 621.60 | 610.60 | 610.60 | 610.60 | 0.39% | 1,542,397 |
| Nov 7, 2025 | 616.40 | 618.80 | 601.70 | 608.20 | 608.20 | -1.23% | 1,341,938 |
| Nov 6, 2025 | 624.80 | 628.60 | 614.50 | 615.80 | 615.80 | -1.31% | 1,408,508 |
| Nov 5, 2025 | 620.00 | 626.40 | 610.20 | 624.00 | 624.00 | 0.55% | 1,842,452 |
| Nov 4, 2025 | 622.40 | 629.80 | 614.00 | 620.60 | 620.60 | -1.49% | 4,661,869 |
| Nov 3, 2025 | 628.40 | 630.20 | 623.40 | 630.00 | 630.00 | 0.70% | 1,439,093 |
| Oct 31, 2025 | 630.00 | 632.60 | 624.80 | 625.60 | 625.60 | -0.41% | 1,519,686 |
| Oct 30, 2025 | 627.20 | 633.80 | 624.76 | 628.20 | 628.20 | -0.03% | 2,230,352 |
| Oct 29, 2025 | 631.20 | 634.40 | 627.40 | 628.40 | 628.40 | -0.44% | 1,916,056 |
| Oct 28, 2025 | 636.40 | 639.80 | 631.20 | 631.20 | 631.20 | -0.91% | 2,110,146 |
| Oct 27, 2025 | 639.60 | 641.40 | 633.80 | 637.00 | 637.00 | -0.41% | 1,492,250 |
| Oct 24, 2025 | 639.40 | 639.80 | 631.99 | 639.60 | 639.60 | 1.04% | 1,618,533 |
| Oct 23, 2025 | 627.00 | 637.00 | 624.40 | 633.00 | 633.00 | 1.25% | 1,585,292 |
| Oct 22, 2025 | 638.00 | 640.00 | 605.00 | 625.20 | 625.20 | -1.39% | 1,865,779 |
| Oct 21, 2025 | 605.00 | 637.40 | 603.00 | 634.00 | 634.00 | 5.32% | 5,526,456 |
| Oct 20, 2025 | 602.60 | 607.60 | 597.00 | 602.00 | 602.00 | 0.87% | 2,919,943 |
| Oct 17, 2025 | 605.80 | 608.00 | 591.07 | 596.80 | 596.80 | -3.27% | 2,513,620 |
| Oct 16, 2025 | 622.60 | 627.40 | 612.60 | 617.00 | 617.00 | -0.39% | 2,297,684 |
| Oct 15, 2025 | 619.00 | 622.80 | 616.40 | 619.40 | 619.40 | 0.49% | 2,176,181 |
| Oct 14, 2025 | 618.40 | 620.00 | 603.80 | 616.40 | 616.40 | -0.80% | 5,798,676 |
| Oct 13, 2025 | 624.40 | 626.80 | 618.97 | 621.40 | 621.40 | -0.48% | 6,151,767 |
| Oct 10, 2025 | 642.80 | 642.80 | 617.80 | 624.40 | 624.40 | -2.56% | 12,198,330 |
| Oct 9, 2025 | 637.20 | 644.00 | 632.76 | 640.80 | 640.80 | 0.28% | 4,079,383 |
| Oct 8, 2025 | 641.20 | 647.00 | 637.60 | 639.00 | 639.00 | - | 1,839,192 |
| Oct 7, 2025 | 640.60 | 646.80 | 635.60 | 639.00 | 639.00 | 0.06% | 1,961,442 |
| Oct 6, 2025 | 640.00 | 645.60 | 637.20 | 638.60 | 638.60 | -0.75% | 2,060,615 |
| Oct 3, 2025 | 630.40 | 649.80 | 630.40 | 643.40 | 643.40 | 2.26% | 4,805,992 |
| Oct 2, 2025 | 630.60 | 638.80 | 624.80 | 629.20 | 629.20 | -0.25% | 2,511,144 |
| Oct 1, 2025 | 606.80 | 630.80 | 602.60 | 630.80 | 630.80 | 3.61% | 4,176,500 |
| Sep 30, 2025 | 590.60 | 608.80 | 590.00 | 608.80 | 608.80 | 2.73% | 4,783,861 |
| Sep 29, 2025 | 596.60 | 599.00 | 590.60 | 592.60 | 592.60 | 0.20% | 2,040,125 |
| Sep 26, 2025 | 591.00 | 598.20 | 587.40 | 591.40 | 591.40 | 0.20% | 3,153,075 |
| Sep 25, 2025 | 594.00 | 594.40 | 583.80 | 590.20 | 590.20 | -0.81% | 1,854,232 |
| Sep 24, 2025 | 599.40 | 602.00 | 588.40 | 595.00 | 595.00 | -0.83% | 3,385,439 |
| Sep 23, 2025 | 601.20 | 604.00 | 595.00 | 600.00 | 600.00 | -0.20% | 2,803,830 |