Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBp 537.80
+25.60 (5.00%)
Aug 1, 2025, 6:55 PM BST
CEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 508.00 | 552.60 | 508.00 | 537.80 | 537.80 | 5.00% | 5,351,889 |
| Jul 31, 2025 | 514.60 | 531.60 | 508.48 | 512.20 | 512.20 | 0.79% | 5,333,727 |
| Jul 30, 2025 | 517.80 | 522.00 | 507.95 | 508.20 | 508.20 | -1.74% | 2,588,210 |
| Jul 29, 2025 | 512.60 | 523.40 | 511.20 | 517.20 | 517.20 | 1.21% | 2,531,414 |
| Jul 28, 2025 | 517.40 | 522.80 | 509.80 | 511.00 | 511.00 | -0.54% | 1,750,685 |
| Jul 25, 2025 | 518.40 | 518.80 | 508.40 | 513.80 | 513.80 | -1.19% | 2,375,512 |
| Jul 24, 2025 | 532.80 | 535.82 | 516.20 | 520.00 | 520.00 | -1.25% | 2,549,494 |
| Jul 23, 2025 | 527.20 | 536.40 | 523.40 | 526.60 | 526.60 | 0.77% | 2,179,378 |
| Jul 22, 2025 | 533.60 | 540.60 | 516.20 | 522.60 | 522.60 | -2.50% | 3,051,466 |
| Jul 21, 2025 | 537.40 | 545.20 | 534.40 | 536.00 | 536.00 | -1.00% | 2,010,750 |
| Jul 18, 2025 | 542.20 | 557.20 | 539.20 | 541.40 | 541.40 | 1.01% | 3,689,227 |
| Jul 17, 2025 | 528.60 | 536.29 | 520.91 | 536.00 | 536.00 | 2.92% | 2,523,606 |
| Jul 16, 2025 | 528.80 | 530.00 | 520.80 | 520.80 | 520.80 | -1.77% | 2,705,465 |
| Jul 15, 2025 | 529.20 | 536.80 | 526.20 | 530.20 | 530.20 | 0.68% | 1,429,152 |
| Jul 14, 2025 | 527.40 | 536.20 | 526.00 | 526.60 | 526.60 | -1.39% | 1,672,831 |
| Jul 11, 2025 | 530.00 | 534.20 | 525.00 | 534.00 | 534.00 | 0.11% | 1,357,474 |
| Jul 10, 2025 | 535.80 | 538.20 | 531.40 | 533.40 | 533.40 | 0.23% | 1,431,331 |
| Jul 9, 2025 | 527.40 | 532.60 | 523.80 | 532.20 | 532.20 | 1.22% | 1,534,068 |
| Jul 8, 2025 | 526.00 | 529.40 | 521.00 | 525.80 | 525.80 | 0.04% | 1,962,413 |
| Jul 7, 2025 | 523.40 | 532.60 | 521.40 | 525.60 | 525.60 | 0.57% | 2,114,722 |
| Jul 4, 2025 | 521.20 | 523.60 | 517.00 | 522.60 | 522.60 | -0.42% | 1,535,887 |
| Jul 3, 2025 | 534.80 | 534.80 | 519.20 | 524.80 | 524.80 | -1.17% | 1,842,415 |
| Jul 2, 2025 | 522.80 | 540.00 | 520.80 | 531.00 | 531.00 | 2.12% | 3,408,498 |
| Jul 1, 2025 | 531.00 | 533.00 | 508.30 | 520.00 | 520.00 | -2.03% | 3,322,816 |
| Jun 30, 2025 | 537.00 | 544.36 | 530.80 | 530.80 | 530.80 | -0.97% | 2,941,501 |
| Jun 27, 2025 | 516.40 | 536.60 | 510.00 | 536.00 | 536.00 | 3.59% | 4,052,740 |
| Jun 26, 2025 | 516.60 | 521.80 | 509.20 | 517.40 | 517.40 | -0.54% | 3,686,223 |
| Jun 25, 2025 | 518.60 | 522.24 | 507.60 | 520.20 | 520.20 | 1.09% | 2,835,664 |
| Jun 24, 2025 | 519.20 | 521.00 | 505.58 | 514.60 | 514.60 | 1.02% | 3,195,099 |
| Jun 23, 2025 | 515.00 | 522.20 | 497.20 | 509.40 | 509.40 | -1.51% | 3,106,044 |
| Jun 20, 2025 | 504.20 | 525.60 | 504.20 | 517.20 | 517.20 | 3.59% | 10,366,586 |
| Jun 19, 2025 | 481.10 | 510.20 | 480.00 | 499.30 | 499.30 | 2.69% | 4,118,566 |
| Jun 18, 2025 | 474.90 | 493.30 | 473.20 | 486.20 | 486.20 | 2.53% | 2,478,206 |
| Jun 17, 2025 | 473.50 | 479.00 | 470.40 | 474.20 | 474.20 | -0.79% | 2,529,573 |
| Jun 16, 2025 | 474.10 | 482.80 | 473.60 | 478.00 | 478.00 | 1.16% | 2,919,473 |
| Jun 13, 2025 | 462.00 | 473.30 | 459.70 | 472.50 | 472.50 | 0.11% | 1,985,451 |
| Jun 12, 2025 | 478.40 | 483.60 | 461.40 | 472.00 | 472.00 | -2.01% | 3,828,382 |
| Jun 11, 2025 | 458.60 | 486.10 | 456.50 | 481.70 | 481.70 | -0.97% | 2,491,519 |
| Jun 10, 2025 | 484.00 | 497.80 | 480.00 | 486.40 | 486.40 | 0.37% | 2,775,067 |
| Jun 9, 2025 | 468.60 | 485.10 | 458.30 | 484.60 | 484.60 | 3.59% | 2,260,155 |
| Jun 6, 2025 | 469.60 | 469.80 | 462.40 | 467.80 | 467.80 | -0.06% | 1,849,439 |
| Jun 5, 2025 | 476.50 | 479.20 | 467.40 | 468.10 | 468.10 | -1.74% | 1,864,714 |
| Jun 4, 2025 | 476.30 | 489.60 | 474.70 | 476.40 | 476.40 | 0.61% | 2,692,865 |
| Jun 3, 2025 | 463.90 | 474.00 | 459.60 | 473.50 | 473.50 | 2.73% | 2,046,999 |
| Jun 2, 2025 | 467.10 | 470.10 | 452.00 | 460.90 | 460.90 | -1.54% | 2,659,246 |
| May 30, 2025 | 468.00 | 477.20 | 467.50 | 468.10 | 468.10 | -0.23% | 6,748,115 |
| May 29, 2025 | 474.40 | 478.60 | 468.80 | 469.20 | 469.20 | 0.58% | 2,008,570 |
| May 28, 2025 | 478.40 | 481.70 | 466.50 | 466.50 | 466.50 | -2.10% | 2,717,091 |
| May 27, 2025 | 464.00 | 476.60 | 462.70 | 476.50 | 476.50 | 5.56% | 2,597,369 |
| May 23, 2025 | 452.30 | 464.52 | 439.70 | 451.40 | 451.40 | -0.35% | 3,346,055 |