Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBX 468.00
-6.50 (-1.37%)
Jun 26, 2026, 4:47 PM GMT
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 466.10 | 471.20 | 460.00 | 468.00 | 468.00 | -1.37% | 4,070,194 |
| Jun 25, 2026 | 479.20 | 482.70 | 470.90 | 474.50 | 474.50 | -0.69% | 7,056,487 |
| Jun 24, 2026 | 473.70 | 481.20 | 472.50 | 477.80 | 477.80 | 0.65% | 6,852,810 |
| Jun 23, 2026 | 470.90 | 479.00 | 467.10 | 474.70 | 474.70 | -0.13% | 5,938,219 |
| Jun 22, 2026 | 470.80 | 476.00 | 468.20 | 475.30 | 475.30 | 0.91% | 5,613,214 |
| Jun 19, 2026 | 481.90 | 485.70 | 471.00 | 471.00 | 471.00 | -2.55% | 19,842,480 |
| Jun 18, 2026 | 475.60 | 489.10 | 473.30 | 483.30 | 483.30 | 2.01% | 7,535,331 |
| Jun 17, 2026 | 472.50 | 477.10 | 469.50 | 473.80 | 473.80 | 1.07% | 3,160,838 |
| Jun 16, 2026 | 468.30 | 472.90 | 465.90 | 468.80 | 468.80 | 0.71% | 5,878,552 |
| Jun 15, 2026 | 482.00 | 484.70 | 465.50 | 465.50 | 465.50 | 0.65% | 7,233,852 |
| Jun 12, 2026 | 461.30 | 471.00 | 455.00 | 462.50 | 462.50 | 3.19% | 3,682,403 |
| Jun 11, 2026 | 448.20 | 454.70 | 446.00 | 448.20 | 448.20 | -0.13% | 5,230,824 |
| Jun 10, 2026 | 453.70 | 457.70 | 443.40 | 448.80 | 448.80 | -1.08% | 3,895,812 |
| Jun 9, 2026 | 460.90 | 465.80 | 453.70 | 453.70 | 453.70 | -1.28% | 4,301,971 |
| Jun 8, 2026 | 458.10 | 465.00 | 452.30 | 459.60 | 459.60 | -1.67% | 4,165,618 |
| Jun 5, 2026 | 463.20 | 468.10 | 461.00 | 467.40 | 467.40 | 1.70% | 12,356,110 |
| Jun 4, 2026 | 455.70 | 460.50 | 453.40 | 459.60 | 459.60 | 1.59% | 3,842,953 |
| Jun 3, 2026 | 456.10 | 456.90 | 445.30 | 452.40 | 452.40 | -1.65% | 3,172,977 |
| Jun 2, 2026 | 469.70 | 475.00 | 458.00 | 460.00 | 460.00 | -0.80% | 7,631,863 |
| Jun 1, 2026 | 467.60 | 480.80 | 461.60 | 463.70 | 463.70 | -1.49% | 8,062,085 |
| May 29, 2026 | 479.00 | 480.90 | 470.70 | 470.70 | 470.70 | -1.11% | 19,580,260 |
| May 28, 2026 | 470.70 | 483.60 | 468.60 | 476.00 | 476.00 | 0.93% | 12,476,900 |
| May 27, 2026 | 477.50 | 485.30 | 461.80 | 471.60 | 471.60 | -2.20% | 14,822,050 |
| May 26, 2026 | 511.00 | 511.00 | 472.20 | 482.20 | 482.20 | -5.38% | 13,270,880 |
| May 22, 2026 | 502.40 | 510.40 | 499.60 | 509.60 | 509.60 | 2.64% | 2,117,336 |
| May 21, 2026 | 505.20 | 511.20 | 496.50 | 496.50 | 496.50 | -1.92% | 2,258,460 |
| May 20, 2026 | 485.60 | 509.00 | 482.40 | 506.20 | 506.20 | 4.24% | 3,647,464 |
| May 19, 2026 | 483.80 | 495.70 | 483.00 | 485.60 | 485.60 | 0.60% | 2,640,205 |
| May 18, 2026 | 470.80 | 487.20 | 468.00 | 482.70 | 482.70 | 1.58% | 5,033,692 |
| May 15, 2026 | 484.30 | 487.20 | 472.70 | 475.20 | 475.20 | -2.44% | 4,510,539 |
| May 14, 2026 | 489.80 | 492.00 | 483.20 | 487.10 | 487.10 | -0.02% | 3,569,799 |
| May 13, 2026 | 488.80 | 491.00 | 480.20 | 487.20 | 487.20 | 0.89% | 3,749,125 |
| May 12, 2026 | 491.90 | 495.60 | 482.20 | 482.90 | 482.90 | -3.27% | 3,067,691 |
| May 11, 2026 | 516.20 | 516.20 | 498.00 | 499.20 | 499.20 | -2.39% | 3,634,911 |
| May 8, 2026 | 511.20 | 519.00 | 506.20 | 511.40 | 511.40 | -0.93% | 3,556,654 |
| May 7, 2026 | 521.00 | 527.80 | 515.20 | 516.20 | 516.20 | -0.35% | 3,983,171 |
| May 6, 2026 | 492.80 | 524.00 | 491.70 | 518.00 | 518.00 | 7.02% | 5,310,201 |
| May 5, 2026 | 488.00 | 488.20 | 478.80 | 484.00 | 484.00 | -1.00% | 4,734,178 |
| May 1, 2026 | 477.80 | 488.90 | 477.20 | 488.90 | 488.90 | 1.54% | 2,466,977 |
| Apr 30, 2026 | 473.60 | 485.40 | 471.40 | 481.50 | 481.50 | 0.82% | 6,162,127 |
| Apr 29, 2026 | 498.50 | 498.50 | 469.70 | 477.60 | 477.60 | -2.25% | 8,043,894 |
| Apr 28, 2026 | 490.70 | 493.90 | 484.90 | 488.60 | 488.60 | -0.22% | 5,539,011 |
| Apr 27, 2026 | 505.80 | 506.40 | 489.70 | 489.70 | 489.70 | -2.14% | 5,308,277 |
| Apr 24, 2026 | 503.40 | 507.00 | 492.50 | 500.40 | 500.40 | -1.81% | 4,454,717 |
| Apr 23, 2026 | 497.90 | 513.20 | 494.90 | 509.60 | 509.60 | 1.92% | 3,410,936 |
| Apr 22, 2026 | 536.00 | 537.80 | 498.00 | 500.00 | 500.00 | -6.09% | 6,851,745 |
| Apr 21, 2026 | 566.80 | 566.80 | 532.40 | 532.40 | 532.40 | -4.24% | 4,259,897 |
| Apr 20, 2026 | 561.00 | 563.10 | 546.80 | 556.00 | 556.00 | -1.97% | 2,958,923 |
| Apr 17, 2026 | 541.00 | 571.80 | 534.80 | 567.20 | 567.20 | 4.92% | 3,657,107 |
| Apr 16, 2026 | 540.00 | 550.40 | 535.20 | 540.60 | 540.60 | 0.19% | 3,787,544 |