Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBX 501.00
-10.00 (-1.96%)
Aug 27, 2026, 3:20 PM GMT
Melrose Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 510.00 | 510.60 | 499.00 | 504.20 | - | -1.33% | - |
| Aug 26, 2026 | 509.40 | 521.40 | 509.40 | 511.00 | 511.00 | 0.16% | 6,583,124 |
| Aug 25, 2026 | 474.00 | 511.60 | 496.80 | 510.20 | 510.20 | 10.43% | 8,085,321 |
| Aug 24, 2026 | 468.70 | 471.20 | 459.40 | 462.00 | 462.00 | -1.76% | 2,166,319 |
| Aug 21, 2026 | 476.00 | 476.70 | 469.40 | 470.30 | 470.30 | -1.26% | 3,779,489 |
| Aug 20, 2026 | 484.90 | 485.40 | 476.30 | 476.30 | 476.30 | -1.47% | 2,260,689 |
| Aug 19, 2026 | 488.30 | 495.10 | 480.40 | 483.40 | 483.40 | -0.90% | 2,806,182 |
| Aug 18, 2026 | 495.00 | 495.90 | 485.30 | 487.80 | 487.80 | -1.11% | 4,484,619 |
| Aug 17, 2026 | 494.60 | 496.60 | 490.40 | 493.30 | 493.30 | -0.20% | 3,188,251 |
| Aug 14, 2026 | 494.80 | 497.10 | 490.80 | 494.30 | 494.30 | 0.45% | 4,928,118 |
| Aug 13, 2026 | 495.00 | 501.00 | 489.70 | 492.10 | 492.10 | 0.31% | 4,077,884 |
| Aug 12, 2026 | 490.80 | 497.90 | 490.00 | 493.30 | 490.60 | 1.21% | 2,101,838 |
| 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 | 476.76 | 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 | 484.45 | 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 | 482.93 | 472.50 | 475.20 | 472.60 | 0.61% | 4,398,915 |
| Jul 27, 2026 | 479.80 | 483.80 | 461.80 | 472.30 | 469.71 | 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 | -1.09% | 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 | 455.41 | 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 | 480.19 | 472.80 | 476.00 | 473.39 | 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 | 467.92 | -3.72% | 4,036,284 |
| Jul 7, 2026 | 499.50 | 501.20 | 487.20 | 488.70 | 486.03 | -2.26% | 3,633,242 |
| Jul 6, 2026 | 501.40 | 505.81 | 497.50 | 500.00 | 497.26 | -0.56% | 2,912,445 |
| Jul 3, 2026 | 500.00 | 506.00 | 499.50 | 502.80 | 500.05 | 0.82% | 2,631,431 |
| Jul 2, 2026 | 471.80 | 498.70 | 471.05 | 498.70 | 495.97 | 4.92% | 5,678,355 |
| Jul 1, 2026 | 476.70 | 485.40 | 473.90 | 475.30 | 472.70 | 0.08% | 5,325,454 |
| Jun 30, 2026 | 467.70 | 480.14 | 464.70 | 474.90 | 472.30 | 2.79% | 8,374,482 |
| Jun 29, 2026 | 469.00 | 469.80 | 460.50 | 462.00 | 459.47 | -1.28% | 3,856,093 |
| Jun 26, 2026 | 466.10 | 471.20 | 460.00 | 468.00 | 465.44 | -1.37% | 4,070,194 |
| Jun 25, 2026 | 479.20 | 482.70 | 470.90 | 474.50 | 471.90 | -0.69% | 13,606,488 |
| Jun 24, 2026 | 473.70 | 481.20 | 472.20 | 477.80 | 475.18 | 0.65% | 6,855,659 |
| Jun 23, 2026 | 470.90 | 479.00 | 467.10 | 474.70 | 472.10 | -0.13% | 6,053,163 |
| Jun 22, 2026 | 470.80 | 476.00 | 468.20 | 475.30 | 472.70 | 0.91% | 5,613,214 |
| Jun 19, 2026 | 481.90 | 485.70 | 471.00 | 471.00 | 468.42 | -2.54% | 19,842,480 |