Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBX 500.40
-9.20 (-1.81%)
Apr 24, 2026, 5:01 PM GMT
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 503.40 | 507.00 | 492.47 | 500.40 | 500.40 | -1.81% | 4,454,717 |
| Apr 23, 2026 | 497.90 | 513.20 | 495.10 | 509.60 | 509.60 | 1.92% | 3,410,892 |
| Apr 22, 2026 | 536.00 | 536.80 | 498.00 | 500.00 | 500.00 | -6.09% | 6,812,808 |
| Apr 21, 2026 | 566.80 | 566.80 | 532.40 | 532.40 | 532.40 | -4.24% | 4,259,897 |
| Apr 20, 2026 | 561.00 | 561.40 | 546.80 | 556.00 | 556.00 | -1.97% | 2,958,880 |
| Apr 17, 2026 | 541.00 | 571.84 | 534.80 | 567.20 | 567.20 | 4.92% | 3,657,103 |
| Apr 16, 2026 | 540.00 | 550.40 | 535.20 | 540.60 | 540.60 | 0.19% | 3,437,456 |
| Apr 15, 2026 | 538.20 | 541.00 | 535.00 | 539.60 | 539.60 | -0.11% | 2,835,182 |
| Apr 14, 2026 | 531.80 | 543.40 | 529.80 | 540.20 | 540.20 | 2.58% | 2,359,426 |
| Apr 13, 2026 | 523.80 | 526.60 | 517.00 | 526.60 | 526.60 | 0.08% | 2,408,696 |
| Apr 10, 2026 | 533.20 | 535.60 | 524.40 | 526.20 | 526.20 | -1.42% | 2,907,150 |
| Apr 9, 2026 | 543.60 | 547.40 | 533.80 | 533.80 | 533.80 | -2.63% | 2,459,629 |
| Apr 8, 2026 | 583.20 | 587.40 | 543.00 | 548.20 | 548.20 | 8.08% | 7,988,747 |
| Apr 7, 2026 | 526.00 | 531.60 | 507.00 | 507.20 | 507.20 | -4.30% | 2,647,779 |
| Apr 2, 2026 | 523.80 | 534.00 | 514.60 | 530.00 | 530.00 | 0.30% | 2,568,218 |
| Apr 1, 2026 | 519.80 | 531.00 | 518.40 | 528.40 | 528.40 | 5.09% | 3,183,164 |
| Mar 31, 2026 | 487.20 | 503.20 | 487.20 | 502.80 | 502.80 | 2.05% | 4,867,841 |
| Mar 30, 2026 | 487.30 | 498.70 | 486.40 | 492.70 | 492.70 | 0.14% | 4,263,636 |
| Mar 27, 2026 | 496.40 | 498.40 | 487.70 | 492.00 | 492.00 | -0.77% | 5,213,001 |
| Mar 26, 2026 | 495.30 | 502.20 | 492.90 | 495.80 | 495.80 | -1.55% | 3,285,033 |
| Mar 25, 2026 | 500.00 | 508.70 | 498.20 | 503.60 | 503.60 | 2.36% | 2,610,534 |
| Mar 24, 2026 | 492.80 | 494.10 | 481.80 | 492.00 | 492.00 | 0.02% | 3,201,297 |
| Mar 23, 2026 | 473.90 | 505.00 | 464.30 | 491.90 | 491.90 | 1.42% | 3,584,664 |
| Mar 20, 2026 | 493.10 | 499.50 | 480.20 | 485.00 | 485.00 | -0.37% | 8,693,195 |
| Mar 19, 2026 | 504.00 | 508.00 | 484.80 | 486.80 | 486.80 | -5.77% | 4,330,478 |
| Mar 18, 2026 | 520.20 | 524.20 | 513.80 | 516.60 | 511.80 | 0.98% | 3,937,978 |
| Mar 17, 2026 | 506.60 | 520.00 | 503.60 | 511.60 | 506.85 | 0.71% | 3,115,545 |
| Mar 16, 2026 | 502.20 | 513.80 | 496.40 | 508.00 | 503.28 | 1.74% | 3,512,920 |
| Mar 13, 2026 | 512.60 | 512.60 | 498.85 | 499.30 | 494.66 | -2.59% | 3,782,322 |
| Mar 12, 2026 | 533.00 | 540.00 | 512.09 | 512.60 | 507.84 | -3.97% | 6,543,688 |
| Mar 11, 2026 | 533.80 | 536.20 | 522.60 | 533.80 | 528.84 | -0.48% | 4,709,141 |
| Mar 10, 2026 | 543.40 | 543.40 | 529.40 | 536.40 | 531.42 | 2.21% | 4,814,443 |
| Mar 9, 2026 | 516.80 | 524.80 | 509.63 | 524.80 | 519.92 | -2.45% | 6,857,148 |
| Mar 6, 2026 | 544.40 | 553.20 | 537.60 | 538.00 | 533.00 | -0.44% | 5,409,119 |
| Mar 5, 2026 | 556.80 | 571.80 | 540.40 | 540.40 | 535.38 | -2.98% | 5,361,520 |
| Mar 4, 2026 | 538.40 | 559.40 | 522.40 | 557.00 | 551.82 | 2.81% | 6,766,644 |
| Mar 3, 2026 | 559.20 | 566.76 | 528.58 | 541.80 | 536.77 | -3.11% | 13,906,870 |
| Mar 2, 2026 | 550.00 | 565.00 | 539.40 | 559.20 | 554.00 | -1.17% | 7,722,648 |
| Feb 27, 2026 | 640.00 | 642.40 | 536.20 | 565.80 | 560.54 | -11.59% | 32,615,710 |
| Feb 26, 2026 | 660.00 | 660.00 | 640.00 | 640.00 | 634.05 | -1.20% | 5,436,374 |
| Feb 25, 2026 | 641.80 | 653.40 | 636.40 | 647.80 | 641.78 | 1.16% | 5,320,150 |
| Feb 24, 2026 | 669.80 | 670.26 | 635.38 | 640.40 | 634.45 | -4.39% | 4,205,612 |
| Feb 23, 2026 | 666.60 | 675.07 | 658.80 | 669.80 | 663.58 | -0.48% | 2,379,525 |
| Feb 20, 2026 | 670.20 | 677.80 | 666.40 | 673.00 | 666.75 | 1.14% | 4,473,971 |
| Feb 19, 2026 | 682.60 | 685.00 | 661.00 | 665.40 | 659.22 | -2.41% | 2,593,024 |
| Feb 18, 2026 | 672.20 | 681.80 | 670.80 | 681.80 | 675.47 | 1.79% | 2,762,902 |
| Feb 17, 2026 | 661.80 | 669.80 | 648.80 | 669.80 | 663.58 | 0.42% | 2,261,679 |
| Feb 16, 2026 | 643.40 | 676.80 | 640.20 | 667.00 | 660.80 | 3.89% | 4,543,308 |
| Feb 13, 2026 | 624.60 | 650.20 | 620.70 | 642.00 | 636.03 | 3.05% | 9,618,018 |
| Feb 12, 2026 | 637.60 | 640.20 | 622.80 | 623.00 | 617.21 | -0.95% | 3,200,303 |