Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBp 596.80
-20.20 (-3.27%)
Oct 17, 2025, 5:03 PM BST
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 605.80 | 607.20 | 591.07 | 596.80 | 596.80 | -3.27% | 2,508,415 |
| 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% | 2,176,180 |
| 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 | 618.00 | 624.40 | 624.40 | -2.56% | 12,198,338 |
| 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 | 637.71 | 639.00 | 639.00 | - | 1,839,192 |
| Oct 7, 2025 | 640.60 | 646.80 | 635.60 | 639.00 | 639.00 | 0.06% | 1,961,441 |
| Oct 6, 2025 | 640.00 | 645.60 | 637.40 | 638.60 | 638.60 | -0.75% | 2,060,614 |
| Oct 3, 2025 | 630.40 | 649.80 | 630.40 | 643.40 | 643.40 | 2.26% | 4,865,323 |
| 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% | 4,176,499 |
| 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% | 2,040,124 |
| 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% | 1,854,231 |
| Sep 24, 2025 | 599.40 | 602.00 | 588.40 | 595.00 | 595.00 | -0.83% | 3,385,438 |
| Sep 23, 2025 | 601.20 | 604.00 | 595.00 | 600.00 | 600.00 | -0.20% | 2,803,829 |
| Sep 22, 2025 | 599.80 | 603.00 | 596.20 | 601.20 | 601.20 | 0.57% | 5,295,611 |
| Sep 19, 2025 | 598.00 | 604.71 | 592.93 | 597.80 | 597.80 | 0.71% | 6,526,040 |
| Sep 18, 2025 | 589.00 | 595.60 | 585.60 | 593.60 | 593.60 | 0.17% | 3,332,337 |
| Sep 17, 2025 | 592.20 | 596.20 | 588.00 | 592.60 | 592.60 | 0.30% | 2,384,589 |
| Sep 16, 2025 | 594.60 | 595.80 | 587.00 | 590.80 | 590.80 | -0.51% | 1,697,796 |
| Sep 15, 2025 | 596.40 | 599.40 | 588.22 | 593.80 | 593.80 | -0.10% | 2,721,618 |
| Sep 12, 2025 | 602.00 | 603.40 | 590.80 | 594.40 | 594.40 | -0.97% | 3,365,311 |
| Sep 11, 2025 | 599.40 | 601.80 | 585.20 | 600.20 | 600.20 | 0.64% | 3,406,824 |
| Sep 10, 2025 | 606.80 | 608.40 | 594.60 | 596.40 | 596.40 | -1.16% | 3,504,301 |
| Sep 9, 2025 | 614.80 | 614.80 | 601.00 | 603.40 | 603.40 | -1.24% | 2,557,128 |
| Sep 8, 2025 | 621.40 | 625.40 | 607.20 | 611.00 | 611.00 | -0.81% | 3,959,029 |
| Sep 5, 2025 | 602.20 | 618.40 | 602.20 | 616.00 | 616.00 | 2.67% | 4,921,820 |
| Sep 4, 2025 | 594.80 | 600.40 | 588.40 | 600.00 | 600.00 | 1.04% | 2,410,566 |
| Sep 3, 2025 | 586.00 | 596.20 | 583.40 | 593.80 | 593.80 | 1.75% | 3,332,076 |
| Sep 2, 2025 | 592.00 | 594.27 | 578.40 | 583.60 | 583.60 | -1.22% | 4,368,574 |
| Sep 1, 2025 | 588.00 | 597.20 | 588.00 | 590.80 | 590.80 | 0.48% | 2,058,330 |
| Aug 29, 2025 | 585.40 | 592.80 | 582.80 | 588.00 | 588.00 | 0.41% | 3,922,391 |
| Aug 28, 2025 | 586.20 | 589.00 | 576.60 | 585.60 | 585.60 | 0.31% | 3,923,202 |
| Aug 27, 2025 | 592.20 | 594.80 | 583.80 | 583.80 | 583.80 | -1.05% | 2,823,206 |
| Aug 26, 2025 | 590.00 | 593.80 | 585.40 | 590.00 | 590.00 | -0.14% | 3,651,666 |
| Aug 22, 2025 | 583.40 | 592.80 | 583.40 | 590.80 | 590.80 | 0.65% | 1,571,642 |
| Aug 21, 2025 | 584.80 | 593.40 | 582.60 | 587.00 | 587.00 | 0.62% | 3,159,839 |
| Aug 20, 2025 | 581.00 | 589.00 | 576.60 | 583.40 | 583.40 | -0.71% | 2,309,137 |
| Aug 19, 2025 | 592.80 | 594.80 | 582.20 | 587.60 | 587.60 | -0.78% | 3,925,362 |
| Aug 18, 2025 | 597.20 | 598.79 | 588.60 | 592.20 | 592.20 | -0.77% | 1,592,273 |
| Aug 15, 2025 | 600.20 | 602.60 | 594.76 | 596.80 | 596.80 | -0.17% | 3,567,739 |
| Aug 14, 2025 | 590.00 | 601.27 | 587.60 | 597.80 | 597.80 | 1.36% | 5,457,032 |
| Aug 13, 2025 | 600.80 | 602.80 | 589.80 | 589.80 | 587.40 | -1.11% | 3,242,565 |
| Aug 12, 2025 | 582.20 | 596.40 | 581.20 | 596.40 | 593.97 | 2.58% | 4,193,230 |
| Aug 11, 2025 | 588.60 | 588.80 | 578.20 | 581.40 | 579.03 | -1.62% | 2,009,176 |
| Aug 8, 2025 | 581.00 | 592.80 | 578.20 | 591.00 | 588.59 | 1.72% | 3,048,626 |