Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBX 479.30
+10.40 (2.22%)
Sep 16, 2026, 4:47 PM GMT
Melrose Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 470.60 | 482.90 | 470.60 | 481.00 | - | 2.58% | 722,017 |
| Sep 15, 2026 | 465.00 | 472.50 | 461.00 | 468.90 | 468.90 | 0.41% | 2,347,995 |
| Sep 14, 2026 | 469.20 | 476.80 | 462.20 | 467.00 | 467.00 | -1.89% | 3,151,183 |
| Sep 11, 2026 | 474.00 | 479.20 | 473.10 | 476.00 | 476.00 | 0.44% | 2,332,775 |
| Sep 10, 2026 | 479.50 | 481.00 | 468.10 | 473.90 | 473.90 | -1.54% | 2,807,883 |
| 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% | 2,323,851 |
| Sep 7, 2026 | 503.20 | 511.85 | 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% | 3,998,711 |
| 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% | 2,845,033 |
| Sep 1, 2026 | 508.80 | 514.20 | 491.60 | 494.80 | 494.80 | -3.96% | 5,382,298 |
| 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 |
| Aug 14, 2026 | 494.80 | 497.30 | 490.80 | 494.30 | 494.30 | 0.45% | 5,807,363 |
| Aug 13, 2026 | 495.00 | 501.00 | 489.70 | 492.10 | 492.10 | 0.31% | 4,077,889 |
| Aug 12, 2026 | 490.80 | 498.10 | 490.00 | 493.30 | 490.60 | 1.21% | 2,101,841 |
| Aug 11, 2026 | 498.30 | 498.30 | 483.30 | 487.40 | 484.73 | -0.41% | 3,478,768 |
| Aug 10, 2026 | 486.40 | 496.80 | 481.90 | 489.40 | 486.72 | 0.82% | 2,514,401 |
| Aug 7, 2026 | 476.00 | 485.40 | 476.00 | 485.40 | 482.74 | 1.72% | 2,216,373 |
| Aug 6, 2026 | 490.30 | 493.40 | 476.80 | 477.20 | 474.59 | -2.79% | 3,008,618 |
| Aug 5, 2026 | 485.90 | 494.90 | 482.10 | 490.90 | 488.21 | 2.12% | 5,955,268 |
| Aug 4, 2026 | 469.60 | 480.70 | 458.70 | 480.70 | 478.07 | 3.76% | 9,643,153 |
| Aug 3, 2026 | 465.60 | 473.10 | 461.90 | 463.30 | 460.76 | 1.98% | 8,467,409 |
| Jul 31, 2026 | 430.80 | 468.30 | 409.90 | 454.30 | 451.81 | -4.40% | 10,129,681 |
| Jul 30, 2026 | 477.50 | 484.50 | 468.50 | 475.20 | 472.60 | -1.16% | 4,209,347 |
| Jul 29, 2026 | 476.70 | 481.60 | 473.30 | 480.80 | 478.17 | 1.18% | 4,937,093 |
| Jul 28, 2026 | 475.70 | 482.90 | 472.50 | 475.20 | 472.60 | 0.61% | 4,398,915 |
| Jul 27, 2026 | 479.80 | 483.80 | 461.80 | 472.30 | 469.72 | 0.40% | 10,666,520 |
| Jul 24, 2026 | 471.70 | 477.20 | 468.50 | 470.40 | 467.83 | -0.76% | 3,605,583 |
| Jul 23, 2026 | 480.00 | 482.30 | 470.70 | 474.00 | 471.41 | -1.66% | 2,714,174 |
| Jul 22, 2026 | 469.00 | 483.90 | 468.90 | 482.00 | 479.36 | 2.47% | 3,382,026 |
| Jul 21, 2026 | 459.00 | 470.60 | 459.00 | 470.40 | 467.83 | 2.11% | 2,776,043 |
| Jul 20, 2026 | 463.00 | 467.20 | 459.20 | 460.70 | 458.18 | -1.10% | 2,497,961 |
| Jul 17, 2026 | 460.70 | 467.60 | 459.40 | 465.80 | 463.25 | 0.15% | 3,653,276 |
| Jul 16, 2026 | 463.30 | 466.20 | 458.30 | 465.10 | 462.55 | -0.09% | 2,844,162 |
| Jul 15, 2026 | 462.40 | 472.30 | 455.40 | 465.50 | 462.95 | 0.17% | 2,731,377 |
| Jul 14, 2026 | 464.60 | 468.30 | 455.10 | 464.70 | 462.16 | -1.17% | 3,375,244 |
| Jul 13, 2026 | 471.40 | 475.60 | 468.50 | 470.20 | 467.63 | -1.22% | 2,299,843 |
| Jul 10, 2026 | 477.00 | 480.20 | 472.80 | 476.00 | 473.40 | 0.17% | 3,281,725 |
| Jul 9, 2026 | 475.40 | 478.40 | 467.90 | 475.20 | 472.60 | 1.00% | 3,760,576 |
| Jul 8, 2026 | 483.60 | 484.70 | 468.40 | 470.50 | 467.93 | -3.72% | 4,036,284 |