Melrose Industries PLC (LON:MRO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 468.50
+15.90 (3.51%)
Oct 26, 2026, 4:35 PM GMT
Melrose Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 455.70 | 469.50 | 455.00 | 468.50 | 468.50 | 3.51% | 2,700,341 |
| Oct 23, 2026 | 477.00 | 478.20 | 449.70 | 452.60 | 452.60 | -4.72% | 7,219,907 |
| Oct 22, 2026 | 485.40 | 485.40 | 473.50 | 475.00 | 475.00 | -3.06% | 4,524,924 |
| Oct 21, 2026 | 489.70 | 499.00 | 484.20 | 490.00 | 490.00 | 0.41% | 5,597,406 |
| Oct 20, 2026 | 491.00 | 494.30 | 478.20 | 488.00 | 488.00 | -0.31% | 3,973,800 |
| Oct 19, 2026 | 482.40 | 489.50 | 476.00 | 489.50 | 489.50 | 0.93% | 3,092,674 |
| Oct 16, 2026 | 481.80 | 490.60 | 481.40 | 485.00 | 485.00 | 1.53% | 3,132,208 |
| Oct 15, 2026 | 468.20 | 480.70 | 466.50 | 477.70 | 477.70 | 1.23% | 6,636,596 |
| Oct 14, 2026 | 465.40 | 473.00 | 458.80 | 471.90 | 471.90 | 1.40% | 7,816,752 |
| Oct 13, 2026 | 450.30 | 476.00 | 449.00 | 465.40 | 465.40 | 3.47% | 7,242,757 |
| Oct 12, 2026 | 447.10 | 449.90 | 445.20 | 449.80 | 449.80 | 1.19% | 3,028,494 |
| Oct 9, 2026 | 443.20 | 447.70 | 440.00 | 444.50 | 444.50 | 1.41% | 3,487,871 |
| Oct 8, 2026 | 446.80 | 448.00 | 431.80 | 438.30 | 438.30 | -2.60% | 5,723,419 |
| Oct 7, 2026 | 465.10 | 471.40 | 450.00 | 450.00 | 450.00 | -2.39% | 4,228,742 |
| Oct 6, 2026 | 478.20 | 481.70 | 458.30 | 461.00 | 461.00 | -2.97% | 4,578,086 |
| Oct 5, 2026 | 471.70 | 477.40 | 468.70 | 475.10 | 475.10 | 1.09% | 3,027,795 |
| Oct 2, 2026 | 467.90 | 474.80 | 464.60 | 470.00 | 470.00 | 0.97% | 5,075,396 |
| Oct 1, 2026 | 470.00 | 476.20 | 461.80 | 465.50 | 465.50 | -2.23% | 4,793,929 |
| Sep 30, 2026 | 475.30 | 482.70 | 472.40 | 476.10 | 476.10 | 0.68% | 9,044,276 |
| Sep 29, 2026 | 474.90 | 478.10 | 467.30 | 472.90 | 472.90 | -0.15% | 6,131,110 |
| Sep 28, 2026 | 475.70 | 480.20 | 472.90 | 473.60 | 473.60 | -0.08% | 2,470,206 |
| Sep 25, 2026 | 475.00 | 478.30 | 470.90 | 474.00 | 474.00 | 0.32% | 3,630,215 |
| Sep 24, 2026 | 479.10 | 480.00 | 471.10 | 472.50 | 472.50 | -1.54% | 2,708,744 |
| Sep 23, 2026 | 488.00 | 493.10 | 467.10 | 479.90 | 479.90 | -1.62% | 2,859,384 |
| Sep 22, 2026 | 487.60 | 495.80 | 479.10 | 487.80 | 487.80 | 0.04% | 2,311,442 |
| Sep 21, 2026 | 482.50 | 488.30 | 479.50 | 487.60 | 487.60 | 1.97% | 3,292,074 |
| Sep 18, 2026 | 488.40 | 490.60 | 478.20 | 478.20 | 478.20 | -1.58% | 7,901,631 |
| Sep 17, 2026 | 481.70 | 489.30 | 480.40 | 485.90 | 485.90 | 1.38% | 2,784,284 |
| Sep 16, 2026 | 470.60 | 482.90 | 470.60 | 479.30 | 479.30 | 2.22% | 2,482,009 |
| Sep 15, 2026 | 465.00 | 472.50 | 461.00 | 468.90 | 468.90 | 0.41% | 2,348,012 |
| Sep 14, 2026 | 469.20 | 476.80 | 462.20 | 467.00 | 467.00 | -1.89% | 3,151,195 |
| Sep 11, 2026 | 474.00 | 479.20 | 473.10 | 476.00 | 476.00 | 0.44% | 2,332,778 |
| Sep 10, 2026 | 479.50 | 481.00 | 468.10 | 473.90 | 473.90 | -1.54% | 2,983,485 |
| Sep 9, 2026 | 490.60 | 495.10 | 480.70 | 481.30 | 481.30 | -3.45% | 7,779,546 |
| Sep 8, 2026 | 496.90 | 500.80 | 492.70 | 498.50 | 498.50 | 0.40% | 2,323,859 |
| Sep 7, 2026 | 503.20 | 511.80 | 496.50 | 496.50 | 496.50 | -1.45% | 3,028,897 |
| Sep 4, 2026 | 497.40 | 508.00 | 497.40 | 503.80 | 503.80 | 1.31% | 4,028,954 |
| Sep 3, 2026 | 486.80 | 501.60 | 483.20 | 497.30 | 497.30 | 2.30% | 4,456,601 |
| Sep 2, 2026 | 493.30 | 495.00 | 483.70 | 486.10 | 486.10 | -1.76% | 2,845,037 |
| Sep 1, 2026 | 508.80 | 514.20 | 491.60 | 494.80 | 494.80 | -3.96% | 5,398,305 |
| Aug 28, 2026 | 514.00 | 524.90 | 512.60 | 515.20 | 515.20 | 1.22% | 5,878,381 |
| Aug 27, 2026 | 510.00 | 511.80 | 499.00 | 509.00 | 509.00 | -0.39% | 4,494,676 |
| Aug 26, 2026 | 509.40 | 521.60 | 506.80 | 511.00 | 511.00 | 0.16% | 6,583,124 |
| Aug 25, 2026 | 510.00 | 512.80 | 474.00 | 510.20 | 510.20 | 10.43% | 8,258,361 |
| Aug 24, 2026 | 468.70 | 471.50 | 459.30 | 462.00 | 462.00 | -1.76% | 2,166,320 |
| Aug 21, 2026 | 476.00 | 478.60 | 469.00 | 470.30 | 470.30 | -1.26% | 3,779,494 |
| Aug 20, 2026 | 484.90 | 486.60 | 476.30 | 476.30 | 476.30 | -1.47% | 2,260,691 |
| Aug 19, 2026 | 488.30 | 495.20 | 480.40 | 483.40 | 483.40 | -0.90% | 2,886,132 |
| Aug 18, 2026 | 495.00 | 496.30 | 485.30 | 487.80 | 487.80 | -1.11% | 4,611,356 |
| Aug 17, 2026 | 494.60 | 496.60 | 490.20 | 493.30 | 493.30 | -0.20% | 3,188,252 |