Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBX 673.00
+7.60 (1.14%)
At close: Feb 20, 2026
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 670.20 | 677.80 | 666.40 | 673.00 | 673.00 | 1.14% | 4,211,907 |
| Feb 19, 2026 | 682.60 | 685.00 | 661.00 | 665.40 | 665.40 | -2.41% | 2,589,894 |
| Feb 18, 2026 | 672.20 | 681.80 | 670.80 | 681.80 | 681.80 | 1.79% | 2,762,902 |
| Feb 17, 2026 | 661.80 | 669.80 | 648.80 | 669.80 | 669.80 | 0.42% | 2,261,668 |
| Feb 16, 2026 | 643.40 | 676.80 | 640.20 | 667.00 | 667.00 | 3.89% | 4,543,308 |
| Feb 13, 2026 | 624.60 | 650.20 | 620.70 | 642.00 | 642.00 | 3.05% | 9,618,018 |
| Feb 12, 2026 | 637.60 | 640.20 | 622.80 | 623.00 | 623.00 | -0.95% | 3,200,303 |
| Feb 11, 2026 | 640.00 | 642.00 | 626.20 | 629.00 | 629.00 | -2.02% | 3,512,052 |
| Feb 10, 2026 | 643.00 | 645.00 | 633.40 | 642.00 | 642.00 | 0.22% | 3,019,311 |
| Feb 9, 2026 | 638.60 | 647.00 | 635.40 | 640.60 | 640.60 | 1.68% | 3,406,882 |
| Feb 6, 2026 | 620.00 | 631.60 | 613.00 | 630.00 | 630.00 | 1.45% | 3,028,755 |
| Feb 5, 2026 | 614.20 | 621.60 | 610.60 | 621.00 | 621.00 | 0.68% | 2,612,459 |
| Feb 4, 2026 | 618.80 | 626.80 | 610.40 | 616.80 | 616.80 | -0.16% | 2,925,473 |
| Feb 3, 2026 | 625.80 | 629.20 | 613.00 | 617.80 | 617.80 | -0.55% | 2,635,778 |
| Feb 2, 2026 | 618.00 | 626.80 | 614.80 | 621.20 | 621.20 | -0.77% | 4,938,873 |
| Jan 30, 2026 | 615.80 | 630.80 | 615.80 | 626.00 | 626.00 | 0.45% | 2,272,161 |
| Jan 29, 2026 | 630.00 | 633.00 | 622.80 | 623.20 | 623.20 | -0.67% | 2,743,842 |
| Jan 28, 2026 | 644.00 | 647.40 | 617.20 | 627.40 | 627.40 | -2.27% | 2,895,012 |
| Jan 27, 2026 | 635.80 | 643.00 | 632.40 | 642.00 | 642.00 | 1.36% | 2,189,049 |
| Jan 26, 2026 | 639.60 | 641.20 | 628.20 | 633.40 | 633.40 | -0.25% | 2,475,377 |
| Jan 23, 2026 | 628.20 | 636.20 | 626.60 | 635.00 | 635.00 | 0.47% | 4,478,711 |
| Jan 22, 2026 | 635.80 | 643.40 | 629.20 | 632.00 | 632.00 | - | 2,830,774 |
| Jan 21, 2026 | 624.80 | 642.40 | 622.40 | 632.00 | 632.00 | 0.99% | 4,321,082 |
| Jan 20, 2026 | 617.00 | 627.20 | 605.40 | 625.80 | 625.80 | 1.46% | 2,350,487 |
| Jan 19, 2026 | 635.00 | 637.20 | 616.80 | 616.80 | 616.80 | -3.75% | 2,171,973 |
| Jan 16, 2026 | 639.80 | 642.60 | 633.60 | 640.80 | 640.80 | 0.72% | 4,257,652 |
| Jan 15, 2026 | 636.00 | 638.40 | 630.00 | 636.20 | 636.20 | 0.41% | 2,814,205 |
| Jan 14, 2026 | 646.40 | 649.40 | 628.20 | 633.60 | 633.60 | -1.89% | 3,663,503 |
| Jan 13, 2026 | 633.80 | 646.40 | 630.80 | 645.80 | 645.80 | 2.35% | 3,592,644 |
| Jan 12, 2026 | 624.60 | 635.80 | 622.40 | 631.00 | 631.00 | 0.90% | 2,678,625 |
| Jan 9, 2026 | 620.20 | 628.40 | 618.51 | 625.40 | 625.40 | 0.22% | 3,861,304 |
| Jan 8, 2026 | 631.20 | 632.20 | 621.00 | 624.00 | 624.00 | -1.08% | 2,330,971 |
| Jan 7, 2026 | 623.20 | 636.60 | 618.81 | 630.80 | 630.80 | 1.74% | 3,522,244 |
| Jan 6, 2026 | 624.40 | 625.80 | 616.00 | 620.00 | 620.00 | - | 4,348,871 |
| Jan 5, 2026 | 618.00 | 631.80 | 615.40 | 620.00 | 620.00 | 1.64% | 3,484,547 |
| Jan 2, 2026 | 592.00 | 611.40 | 592.00 | 610.00 | 610.00 | 3.67% | 2,073,523 |
| Dec 31, 2025 | 587.40 | 588.80 | 583.80 | 588.40 | 588.40 | 0.34% | 658,860 |
| Dec 30, 2025 | 569.20 | 589.82 | 569.20 | 586.40 | 586.40 | 1.42% | 1,123,156 |
| Dec 29, 2025 | 585.60 | 589.80 | 577.60 | 578.20 | 578.20 | -1.33% | 1,157,491 |
| Dec 24, 2025 | 579.80 | 586.00 | 577.80 | 586.00 | 586.00 | 0.90% | 523,915 |
| Dec 23, 2025 | 580.80 | 586.00 | 577.60 | 580.80 | 580.80 | -0.21% | 2,288,636 |
| Dec 22, 2025 | 575.00 | 582.00 | 569.40 | 582.00 | 582.00 | 0.94% | 1,696,538 |
| Dec 19, 2025 | 560.20 | 580.00 | 559.60 | 576.60 | 576.60 | 1.98% | 7,041,544 |
| Dec 18, 2025 | 550.20 | 567.60 | 548.00 | 565.40 | 565.40 | 2.69% | 4,416,471 |
| Dec 17, 2025 | 552.80 | 560.00 | 550.20 | 550.60 | 550.60 | 0.11% | 6,572,834 |
| Dec 16, 2025 | 557.40 | 558.00 | 548.00 | 550.00 | 550.00 | -1.86% | 3,941,010 |
| Dec 15, 2025 | 562.40 | 563.40 | 554.40 | 560.40 | 560.40 | 0.04% | 2,913,892 |
| Dec 12, 2025 | 566.60 | 568.20 | 558.80 | 560.20 | 560.20 | -0.28% | 4,760,382 |
| Dec 11, 2025 | 568.00 | 569.40 | 559.20 | 561.80 | 561.80 | -0.92% | 2,627,789 |
| Dec 10, 2025 | 569.20 | 573.20 | 566.40 | 567.00 | 567.00 | -1.36% | 3,153,949 |