Melrose Industries PLC (LON:MRO)
London · Delayed Price · Currency is GBP · Price in GBX 475.20
-11.90 (-2.44%)
May 15, 2026, 5:09 PM GMT
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 484.30 | 487.20 | 472.70 | 475.20 | 475.20 | -2.44% | 4,510,509 |
| May 14, 2026 | 489.80 | 492.00 | 483.20 | 487.10 | 487.10 | -0.02% | 3,569,800 |
| May 13, 2026 | 488.80 | 490.90 | 480.20 | 487.20 | 487.20 | 0.89% | 3,749,124 |
| May 12, 2026 | 491.90 | 495.59 | 482.20 | 482.90 | 482.90 | -3.27% | 3,078,478 |
| 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% | 4,161,335 |
| May 7, 2026 | 521.00 | 527.80 | 515.20 | 516.20 | 516.20 | -0.35% | 3,983,169 |
| 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% | 4,734,177 |
| May 1, 2026 | 477.80 | 488.90 | 477.20 | 488.90 | 488.90 | 1.54% | 2,466,976 |
| 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% | 8,043,893 |
| 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% | 5,308,276 |
| 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% | 3,410,935 |
| 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% | 4,259,896 |
| Apr 20, 2026 | 561.00 | 563.11 | 546.80 | 556.00 | 556.00 | -1.97% | 2,958,925 |
| Apr 17, 2026 | 541.00 | 571.84 | 534.80 | 567.20 | 567.20 | 4.92% | 3,657,109 |
| Apr 16, 2026 | 540.00 | 550.40 | 535.20 | 540.60 | 540.60 | 0.19% | 3,787,543 |
| 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 | 535.00 | 517.00 | 526.60 | 526.60 | 0.08% | 2,408,729 |
| 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% | 2,459,631 |
| Apr 8, 2026 | 583.20 | 587.40 | 510.00 | 548.20 | 548.20 | 8.08% | 7,991,846 |
| Apr 7, 2026 | 526.00 | 531.60 | 507.00 | 507.20 | 507.20 | -4.30% | 2,649,236 |
| Apr 2, 2026 | 523.80 | 534.00 | 514.60 | 530.00 | 530.00 | 0.30% | 3,440,822 |
| Apr 1, 2026 | 519.80 | 531.00 | 518.40 | 528.40 | 528.40 | 5.09% | 3,357,479 |
| 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% | 7,133,218 |
| Mar 26, 2026 | 495.30 | 502.20 | 492.90 | 495.80 | 495.80 | -1.55% | 3,285,032 |
| Mar 25, 2026 | 500.00 | 508.70 | 498.20 | 503.60 | 503.60 | 2.36% | 2,610,538 |
| Mar 24, 2026 | 492.80 | 494.10 | 481.80 | 492.00 | 492.00 | 0.02% | 3,201,296 |
| 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% | 8,757,509 |
| Mar 19, 2026 | 504.00 | 508.00 | 484.80 | 486.80 | 486.80 | -5.77% | 4,330,603 |
| Mar 18, 2026 | 520.20 | 524.20 | 513.80 | 516.60 | 511.80 | 0.98% | 3,939,643 |
| Mar 17, 2026 | 506.60 | 520.00 | 503.60 | 511.60 | 506.85 | 0.71% | 3,165,544 |
| Mar 16, 2026 | 502.20 | 513.80 | 496.40 | 508.00 | 503.28 | 1.74% | 3,512,923 |
| Mar 13, 2026 | 512.60 | 512.60 | 498.85 | 499.30 | 494.66 | -2.59% | 3,782,326 |
| Mar 12, 2026 | 533.00 | 540.00 | 512.09 | 512.60 | 507.84 | -3.97% | 6,543,687 |
| 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% | 4,814,449 |
| 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% | 5,409,126 |
| Mar 5, 2026 | 556.80 | 571.80 | 540.40 | 540.40 | 535.38 | -2.98% | 5,361,526 |
| Mar 4, 2026 | 538.40 | 559.40 | 522.40 | 557.00 | 551.82 | 2.81% | 6,766,643 |