Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBp 610.60
+2.40 (0.39%)
At close: Nov 10, 2025
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 617.60 | 621.60 | 610.60 | 610.60 | 610.60 | 0.39% | 1,542,201 |
| 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% | 1,408,507 |
| 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% | 4,661,868 |
| Nov 3, 2025 | 628.40 | 630.20 | 623.40 | 630.00 | 630.00 | 0.70% | 1,439,092 |
| 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% | 1,916,055 |
| Oct 28, 2025 | 636.40 | 639.80 | 631.20 | 631.20 | 631.20 | -0.91% | 2,110,146 |
| Oct 27, 2025 | 639.60 | 641.26 | 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% | 1,618,532 |
| Oct 23, 2025 | 627.00 | 637.00 | 624.40 | 633.00 | 633.00 | 1.25% | 1,585,291 |
| Oct 22, 2025 | 638.00 | 640.00 | 605.00 | 625.20 | 625.20 | -1.39% | 1,865,778 |
| Oct 21, 2025 | 605.00 | 637.40 | 603.00 | 634.00 | 634.00 | 5.32% | 5,526,455 |
| Oct 20, 2025 | 602.60 | 607.60 | 597.00 | 602.00 | 602.00 | 0.87% | 2,919,943 |
| Oct 17, 2025 | 605.80 | 607.20 | 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% | 2,176,180 |
| 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 |