Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBX 461.00
-14.10 (-2.97%)
Oct 6, 2026, 4:35 PM GMT
Melrose Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 478.20 | 481.60 | 458.30 | 461.00 | 461.00 | -2.97% | 4,578,080 |
| 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% | 5,075,382 |
| Oct 1, 2026 | 470.00 | 475.00 | 461.80 | 465.50 | 465.50 | -2.23% | 4,778,214 |
| Sep 30, 2026 | 475.30 | 482.20 | 472.40 | 476.10 | 476.10 | 0.68% | 3,899,480 |
| Sep 29, 2026 | 474.90 | 478.10 | 467.30 | 472.90 | 472.90 | -0.15% | 6,070,476 |
| Sep 28, 2026 | 475.70 | 480.18 | 472.90 | 473.60 | 473.60 | -0.08% | 2,470,206 |
| Sep 25, 2026 | 475.00 | 477.30 | 470.90 | 474.00 | 474.00 | 0.32% | 3,630,186 |
| Sep 24, 2026 | 479.10 | 480.00 | 471.20 | 472.50 | 472.50 | -1.54% | 2,708,735 |
| Sep 23, 2026 | 488.00 | 490.70 | 467.10 | 479.90 | 479.90 | -1.62% | 2,859,381 |
| Sep 22, 2026 | 487.60 | 495.30 | 479.40 | 487.80 | 487.80 | 0.04% | 2,311,435 |
| Sep 21, 2026 | 482.50 | 488.10 | 479.50 | 487.60 | 487.60 | 1.97% | 3,292,050 |
| Sep 18, 2026 | 488.40 | 490.10 | 478.20 | 478.20 | 478.20 | -1.58% | 7,901,620 |
| Sep 17, 2026 | 481.70 | 489.20 | 481.60 | 485.90 | 485.90 | 1.38% | 2,784,279 |
| Sep 16, 2026 | 470.60 | 482.90 | 470.60 | 479.30 | 479.30 | 2.22% | 2,482,004 |
| 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 |