Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBX 467.40
+7.80 (1.70%)
Jun 5, 2026, 5:15 PM GMT
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 463.20 | 468.13 | 461.00 | 467.40 | 467.40 | 1.70% | 12,356,080 |
| Jun 4, 2026 | 455.70 | 460.20 | 453.40 | 459.60 | 459.60 | 1.59% | 3,842,923 |
| Jun 3, 2026 | 456.10 | 456.90 | 445.30 | 452.40 | 452.40 | -1.65% | 3,098,074 |
| Jun 2, 2026 | 469.70 | 475.00 | 458.00 | 460.00 | 460.00 | -0.80% | 7,604,594 |
| Jun 1, 2026 | 467.60 | 480.80 | 461.60 | 463.70 | 463.70 | -1.49% | 8,062,085 |
| May 29, 2026 | 479.00 | 480.90 | 470.70 | 470.70 | 470.70 | -1.11% | 19,279,620 |
| May 28, 2026 | 470.70 | 483.64 | 468.60 | 476.00 | 476.00 | 0.93% | 8,181,118 |
| May 27, 2026 | 477.50 | 485.30 | 461.80 | 471.60 | 471.60 | -2.20% | 14,806,860 |
| May 26, 2026 | 511.00 | 511.00 | 472.20 | 482.20 | 482.20 | -5.38% | 13,257,337 |
| May 22, 2026 | 502.40 | 510.40 | 499.60 | 509.60 | 509.60 | 2.64% | 2,117,209 |
| May 21, 2026 | 505.20 | 510.60 | 496.50 | 496.50 | 496.50 | -1.92% | 2,258,456 |
| May 20, 2026 | 485.60 | 509.00 | 482.40 | 506.20 | 506.20 | 4.24% | 3,647,437 |
| May 19, 2026 | 483.80 | 495.70 | 483.00 | 485.60 | 485.60 | 0.60% | 2,640,194 |
| May 18, 2026 | 470.80 | 487.20 | 468.00 | 482.70 | 482.70 | 1.58% | 3,602,986 |
| May 15, 2026 | 484.30 | 487.20 | 472.70 | 475.20 | 475.20 | -2.44% | 4,510,539 |
| May 14, 2026 | 489.80 | 492.00 | 483.20 | 487.10 | 487.10 | -0.02% | 3,569,799 |
| May 13, 2026 | 488.80 | 491.00 | 480.20 | 487.20 | 487.20 | 0.89% | 3,749,125 |
| May 12, 2026 | 491.90 | 495.59 | 482.20 | 482.90 | 482.90 | -3.27% | 3,067,691 |
| May 11, 2026 | 516.20 | 516.20 | 497.98 | 499.20 | 499.20 | -2.39% | 3,634,911 |
| May 8, 2026 | 511.20 | 519.00 | 506.20 | 511.40 | 511.40 | -0.93% | 3,556,654 |
| May 7, 2026 | 521.00 | 527.80 | 515.20 | 516.20 | 516.20 | -0.35% | 3,983,171 |
| May 6, 2026 | 492.80 | 524.00 | 491.70 | 518.00 | 518.00 | 7.02% | 5,310,201 |
| May 5, 2026 | 488.00 | 488.20 | 478.80 | 484.00 | 484.00 | -1.00% | 4,734,178 |
| May 1, 2026 | 477.80 | 488.90 | 477.20 | 488.90 | 488.90 | 1.54% | 2,466,977 |
| Apr 30, 2026 | 473.60 | 485.37 | 471.40 | 481.50 | 481.50 | 0.82% | 6,162,127 |
| Apr 29, 2026 | 498.50 | 498.50 | 469.70 | 477.60 | 477.60 | -2.25% | 8,043,894 |
| Apr 28, 2026 | 490.70 | 493.90 | 484.86 | 488.60 | 488.60 | -0.22% | 5,539,011 |
| Apr 27, 2026 | 505.80 | 506.40 | 489.70 | 489.70 | 489.70 | -2.14% | 5,308,277 |
| 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 | 494.87 | 509.60 | 509.60 | 1.92% | 3,410,936 |
| Apr 22, 2026 | 536.00 | 537.80 | 498.00 | 500.00 | 500.00 | -6.09% | 6,851,745 |
| Apr 21, 2026 | 566.80 | 566.80 | 532.40 | 532.40 | 532.40 | -4.24% | 4,259,897 |
| Apr 20, 2026 | 561.00 | 563.11 | 546.80 | 556.00 | 556.00 | -1.97% | 2,958,923 |
| Apr 17, 2026 | 541.00 | 571.84 | 534.80 | 567.20 | 567.20 | 4.92% | 3,657,107 |
| Apr 16, 2026 | 540.00 | 550.40 | 535.20 | 540.60 | 540.60 | 0.19% | 3,787,544 |
| Apr 15, 2026 | 538.20 | 541.40 | 534.71 | 539.60 | 539.60 | -0.11% | 2,835,229 |
| Apr 14, 2026 | 531.80 | 543.40 | 528.40 | 540.20 | 540.20 | 2.58% | 2,359,516 |
| Apr 13, 2026 | 523.80 | 526.80 | 517.00 | 526.60 | 526.60 | 0.08% | 2,408,730 |
| Apr 10, 2026 | 533.20 | 536.20 | 524.40 | 526.20 | 526.20 | -1.42% | 2,907,216 |
| 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 | 510.00 | 548.20 | 548.20 | 8.08% | 7,991,847 |
| 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% | 3,440,823 |
| Apr 1, 2026 | 519.80 | 531.00 | 518.40 | 528.40 | 528.40 | 5.09% | 3,357,480 |
| Mar 31, 2026 | 487.20 | 503.20 | 487.20 | 502.80 | 502.80 | 2.05% | 4,867,848 |
| Mar 30, 2026 | 487.30 | 498.70 | 484.60 | 492.70 | 492.70 | 0.14% | 5,290,023 |
| Mar 27, 2026 | 496.40 | 498.40 | 487.70 | 492.00 | 492.00 | -0.77% | 7,133,219 |
| 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 |