Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBp 588.00
+2.40 (0.41%)
Aug 29, 2025, 7:09 PM BST
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 585.40 | 592.80 | 582.80 | 588.00 | 588.00 | 0.41% | 3,922,352 |
| 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 |
| Aug 7, 2025 | 583.60 | 589.20 | 578.20 | 581.00 | 578.64 | 0.03% | 4,373,403 |
| Aug 6, 2025 | 580.40 | 581.70 | 569.80 | 580.80 | 578.44 | 1.01% | 5,122,765 |
| Aug 5, 2025 | 551.20 | 578.20 | 550.04 | 575.00 | 572.66 | 4.89% | 5,745,477 |
| Aug 4, 2025 | 540.00 | 552.77 | 539.40 | 548.20 | 545.97 | 1.93% | 8,071,481 |
| Aug 1, 2025 | 508.00 | 552.60 | 508.00 | 537.80 | 535.61 | 5.00% | 5,354,065 |
| Jul 31, 2025 | 514.60 | 531.60 | 508.48 | 512.20 | 510.12 | 0.79% | 5,333,727 |
| Jul 30, 2025 | 517.80 | 522.00 | 507.95 | 508.20 | 506.13 | -1.74% | 2,588,210 |
| Jul 29, 2025 | 512.60 | 523.40 | 511.20 | 517.20 | 515.10 | 1.21% | 2,531,414 |
| Jul 28, 2025 | 517.40 | 522.80 | 509.80 | 511.00 | 508.92 | -0.54% | 1,750,685 |
| Jul 25, 2025 | 518.40 | 518.80 | 508.40 | 513.80 | 511.71 | -1.19% | 2,375,512 |
| Jul 24, 2025 | 532.80 | 535.82 | 516.20 | 520.00 | 517.88 | -1.25% | 2,549,494 |
| Jul 23, 2025 | 527.20 | 536.40 | 523.40 | 526.60 | 524.46 | 0.77% | 2,179,378 |
| Jul 22, 2025 | 533.60 | 540.60 | 516.20 | 522.60 | 520.47 | -2.50% | 3,051,466 |
| Jul 21, 2025 | 537.40 | 545.20 | 534.40 | 536.00 | 533.82 | -1.00% | 2,010,750 |
| Jul 18, 2025 | 542.20 | 557.20 | 539.20 | 541.40 | 539.19 | 1.01% | 3,689,227 |
| Jul 17, 2025 | 528.60 | 536.29 | 520.91 | 536.00 | 533.81 | 2.92% | 2,523,606 |
| Jul 16, 2025 | 528.80 | 530.00 | 520.80 | 520.80 | 518.67 | -1.77% | 2,705,465 |
| Jul 15, 2025 | 529.20 | 536.80 | 526.20 | 530.20 | 528.04 | 0.68% | 1,429,152 |
| Jul 14, 2025 | 527.40 | 536.20 | 526.00 | 526.60 | 524.45 | -1.39% | 1,672,831 |
| Jul 11, 2025 | 530.00 | 534.20 | 525.00 | 534.00 | 531.82 | 0.11% | 1,357,474 |
| Jul 10, 2025 | 535.80 | 538.20 | 531.40 | 533.40 | 531.22 | 0.23% | 1,431,331 |
| Jul 9, 2025 | 527.40 | 532.60 | 523.80 | 532.20 | 530.03 | 1.22% | 1,534,068 |
| Jul 8, 2025 | 526.00 | 529.40 | 521.00 | 525.80 | 523.65 | 0.04% | 1,962,413 |
| Jul 7, 2025 | 523.40 | 532.60 | 521.40 | 525.60 | 523.45 | 0.57% | 2,114,722 |
| Jul 4, 2025 | 521.20 | 523.60 | 517.00 | 522.60 | 520.47 | -0.42% | 1,535,887 |
| Jul 3, 2025 | 534.80 | 534.80 | 519.20 | 524.80 | 522.66 | -1.17% | 1,842,415 |
| Jul 2, 2025 | 522.80 | 540.00 | 520.80 | 531.00 | 528.83 | 2.12% | 3,408,498 |
| Jul 1, 2025 | 531.00 | 533.00 | 508.30 | 520.00 | 517.88 | -2.03% | 3,322,816 |
| Jun 30, 2025 | 537.00 | 544.36 | 530.80 | 530.80 | 528.63 | -0.97% | 2,941,501 |
| Jun 27, 2025 | 516.40 | 536.60 | 510.00 | 536.00 | 533.81 | 3.59% | 4,052,740 |
| Jun 26, 2025 | 516.60 | 521.80 | 509.20 | 517.40 | 515.29 | -0.54% | 3,551,169 |
| Jun 25, 2025 | 518.60 | 522.24 | 507.60 | 520.20 | 518.08 | 1.09% | 2,835,664 |
| Jun 24, 2025 | 519.20 | 521.00 | 505.58 | 514.60 | 512.50 | 1.02% | 3,195,099 |
| Jun 23, 2025 | 515.00 | 522.20 | 497.20 | 509.40 | 507.32 | -1.51% | 3,106,044 |
| Jun 20, 2025 | 504.20 | 525.60 | 504.20 | 517.20 | 515.09 | 3.59% | 10,366,586 |