Melrose Industries PLC (CHIX:MROL)
Europe
· Delayed Price · Currency is EUR · Price in GBX 537.80
-3.60 (-0.66%)
At close: Mar 6, 2026
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 542.60 | 553.20 | 537.60 | 537.80 | 537.80 | -0.66% | 2,030,262 |
| Mar 5, 2026 | 556.20 | 571.80 | 541.40 | 541.40 | 541.40 | -2.49% | 1,603,605 |
| Mar 4, 2026 | 538.40 | 559.60 | 523.00 | 555.20 | 555.20 | 3.50% | 2,378,260 |
| Mar 3, 2026 | 557.80 | 563.20 | 528.60 | 536.40 | 536.40 | -4.20% | 2,927,612 |
| Mar 2, 2026 | 550.20 | 565.20 | 539.40 | 559.90 | 559.90 | -0.52% | 2,159,667 |
| Feb 27, 2026 | 636.60 | 636.60 | 537.00 | 562.80 | 562.80 | -13.07% | 5,664,611 |
| Feb 26, 2026 | 654.60 | 656.00 | 643.60 | 647.40 | 647.40 | -0.37% | 2,065,999 |
| Feb 25, 2026 | 641.50 | 653.20 | 637.00 | 649.80 | 649.80 | 0.09% | 1,181,643 |
| Feb 24, 2026 | 669.20 | 670.30 | 635.40 | 649.20 | 649.20 | -2.96% | 1,510,742 |
| Feb 23, 2026 | 667.00 | 674.90 | 660.00 | 669.00 | 669.00 | -0.77% | 497,234 |
| Feb 20, 2026 | 670.80 | 677.60 | 666.20 | 674.20 | 674.20 | 1.26% | 605,299 |
| Feb 19, 2026 | 682.40 | 682.40 | 661.00 | 665.80 | 665.80 | -1.92% | 664,852 |
| Feb 18, 2026 | 673.80 | 681.60 | 670.80 | 678.80 | 678.80 | 1.86% | 601,835 |
| Feb 17, 2026 | 664.00 | 666.60 | 648.00 | 666.40 | 666.40 | -0.09% | 1,060,260 |
| Feb 16, 2026 | 642.00 | 676.80 | 640.10 | 667.00 | 667.00 | 3.67% | 709,225 |
| Feb 13, 2026 | 624.40 | 650.10 | 620.80 | 643.40 | 643.40 | 3.26% | 1,714,766 |
| Feb 12, 2026 | 637.00 | 640.20 | 622.80 | 623.10 | 623.10 | -1.00% | 767,789 |
| Feb 11, 2026 | 635.40 | 642.00 | 626.00 | 629.40 | 629.40 | -2.12% | 1,016,559 |
| Feb 10, 2026 | 642.20 | 645.00 | 634.40 | 643.00 | 643.00 | -0.19% | 973,925 |
| Feb 9, 2026 | 637.80 | 646.80 | 637.10 | 644.20 | 644.20 | 2.34% | 681,283 |
| Feb 6, 2026 | 620.00 | 631.60 | 612.80 | 629.50 | 629.50 | 1.63% | 509,058 |
| Feb 5, 2026 | 614.20 | 622.00 | 611.00 | 619.40 | 619.40 | 0.88% | 776,380 |
| Feb 4, 2026 | 618.70 | 626.80 | 610.40 | 614.00 | 614.00 | -0.68% | 1,101,722 |
| Feb 3, 2026 | 624.40 | 628.90 | 612.80 | 618.20 | 618.20 | -0.71% | 779,978 |
| Feb 2, 2026 | 619.00 | 626.80 | 614.80 | 622.60 | 622.60 | -0.51% | 1,187,357 |
| Jan 30, 2026 | 618.10 | 630.80 | 617.10 | 625.80 | 625.80 | 0.18% | 528,636 |
| Jan 29, 2026 | 630.80 | 632.40 | 623.00 | 624.70 | 624.70 | -0.27% | 1,146,141 |
| Jan 28, 2026 | 644.00 | 647.20 | 617.40 | 626.40 | 626.40 | -2.34% | 1,398,586 |
| Jan 27, 2026 | 635.40 | 643.00 | 632.10 | 641.40 | 641.40 | 1.26% | 612,582 |
| Jan 26, 2026 | 637.80 | 641.20 | 628.50 | 633.40 | 633.40 | -0.19% | 762,803 |
| Jan 23, 2026 | 628.00 | 636.10 | 627.00 | 634.60 | 634.60 | 0.54% | 752,653 |
| Jan 22, 2026 | 637.90 | 643.50 | 629.70 | 631.20 | 631.20 | -0.09% | 968,759 |
| Jan 21, 2026 | 625.70 | 642.40 | 622.80 | 631.80 | 631.80 | 1.06% | 1,223,976 |
| Jan 20, 2026 | 616.60 | 627.20 | 605.60 | 625.20 | 625.20 | 1.10% | 524,040 |
| Jan 19, 2026 | 636.00 | 637.20 | 618.00 | 618.40 | 618.40 | -3.16% | 585,808 |
| Jan 16, 2026 | 640.20 | 640.80 | 633.40 | 638.60 | 638.60 | 0.22% | 832,117 |
| Jan 15, 2026 | 637.60 | 638.50 | 629.80 | 637.20 | 637.20 | 0.89% | 594,714 |
| Jan 14, 2026 | 646.20 | 649.00 | 628.20 | 631.60 | 631.60 | -2.11% | 826,906 |
| Jan 13, 2026 | 634.20 | 646.20 | 631.00 | 645.20 | 645.20 | 2.15% | 618,305 |
| Jan 12, 2026 | 624.60 | 635.80 | 624.20 | 631.60 | 631.60 | 1.22% | 609,107 |
| Jan 9, 2026 | 620.40 | 627.80 | 620.40 | 624.00 | 624.00 | -0.03% | 797,385 |
| Jan 8, 2026 | 631.20 | 632.20 | 621.00 | 624.20 | 624.20 | -1.45% | 411,395 |
| Jan 7, 2026 | 623.60 | 636.00 | 618.80 | 633.40 | 633.40 | 2.16% | 777,024 |
| Jan 6, 2026 | 623.80 | 625.80 | 616.80 | 620.00 | 620.00 | -0.64% | 1,075,070 |
| Jan 5, 2026 | 618.50 | 631.40 | 616.60 | 624.00 | 624.00 | 2.33% | 618,081 |
| Jan 2, 2026 | 593.50 | 611.60 | 593.50 | 609.80 | 609.80 | 3.88% | 683,545 |
| Dec 31, 2025 | 587.00 | 588.60 | 583.60 | 587.00 | 587.00 | -0.10% | 55,979 |
| Dec 30, 2025 | 579.20 | 589.60 | 578.20 | 587.60 | 587.60 | 1.24% | 236,114 |
| Dec 29, 2025 | 585.60 | 585.60 | 577.80 | 580.40 | 580.40 | -0.82% | 285,473 |
| Dec 24, 2025 | 579.00 | 585.20 | 577.80 | 585.20 | 585.20 | 0.57% | 81,538 |
| Dec 23, 2025 | 580.60 | 585.80 | 577.60 | 581.90 | 581.90 | 0.36% | 227,816 |
| Dec 22, 2025 | 576.70 | 580.00 | 569.40 | 579.80 | 579.80 | 0.54% | 361,465 |
| Dec 19, 2025 | 560.80 | 580.30 | 560.00 | 576.70 | 576.70 | 2.03% | 683,305 |
| Dec 18, 2025 | 550.80 | 567.60 | 548.00 | 565.20 | 565.20 | 2.61% | 895,966 |
| Dec 17, 2025 | 556.20 | 560.00 | 550.40 | 550.80 | 550.80 | -0.07% | 895,117 |
| Dec 16, 2025 | 557.60 | 557.60 | 548.20 | 551.20 | 551.20 | -2.06% | 527,802 |
| Dec 15, 2025 | 560.80 | 563.40 | 554.70 | 562.80 | 562.80 | 0.57% | 1,028,178 |
| Dec 12, 2025 | 566.00 | 568.00 | 558.90 | 559.60 | 559.60 | -0.11% | 1,175,462 |
| Dec 11, 2025 | 569.00 | 569.20 | 559.40 | 560.20 | 560.20 | -1.37% | 912,940 |
| Dec 10, 2025 | 569.40 | 573.00 | 566.40 | 568.00 | 568.00 | -1.35% | 592,669 |
| Dec 9, 2025 | 584.80 | 586.40 | 572.80 | 575.80 | 575.80 | -0.79% | 690,819 |
| Dec 8, 2025 | 587.40 | 589.00 | 579.60 | 580.40 | 580.40 | -1.73% | 655,033 |
| Dec 5, 2025 | 582.60 | 602.80 | 582.60 | 590.60 | 590.60 | 1.34% | 487,862 |
| Dec 4, 2025 | 577.60 | 584.40 | 573.60 | 582.80 | 582.80 | 2.14% | 420,831 |
| Dec 3, 2025 | 571.60 | 574.80 | 568.60 | 570.60 | 570.60 | 0.32% | 582,420 |
| Dec 2, 2025 | 567.00 | 570.00 | 560.40 | 568.80 | 568.80 | 0.60% | 525,762 |
| Dec 1, 2025 | 590.20 | 590.20 | 557.40 | 565.40 | 565.40 | -4.88% | 1,179,601 |
| Nov 28, 2025 | 594.60 | 596.20 | 592.00 | 594.40 | 594.40 | 0.10% | 250,969 |
| Nov 27, 2025 | 598.00 | 600.40 | 591.00 | 593.80 | 593.80 | 0.03% | 283,592 |
| Nov 26, 2025 | 584.00 | 599.20 | 582.60 | 593.60 | 593.60 | 1.96% | 314,677 |
| Nov 25, 2025 | 570.20 | 583.20 | 570.20 | 582.20 | 582.20 | 1.93% | 356,870 |
| Nov 24, 2025 | 572.00 | 577.60 | 565.60 | 571.20 | 571.20 | 0.42% | 563,671 |
| Nov 21, 2025 | 593.00 | 595.30 | 567.00 | 568.80 | 568.80 | -6.92% | 685,844 |
| Nov 20, 2025 | 605.60 | 620.20 | 605.60 | 611.10 | 611.10 | 2.36% | 476,424 |
| Nov 19, 2025 | 601.60 | 605.80 | 594.20 | 597.00 | 597.00 | -0.60% | 385,312 |
| Nov 18, 2025 | 615.80 | 618.60 | 596.80 | 600.60 | 600.60 | -3.63% | 351,377 |
| Nov 17, 2025 | 620.80 | 630.60 | 611.80 | 623.20 | 623.20 | -0.40% | 531,746 |
| Nov 14, 2025 | 613.40 | 637.60 | 609.80 | 625.70 | 625.70 | -0.78% | 1,223,783 |
| Nov 13, 2025 | 633.00 | 646.40 | 625.80 | 630.60 | 630.60 | -0.38% | 665,020 |
| Nov 12, 2025 | 621.20 | 634.50 | 620.40 | 633.00 | 633.00 | 2.83% | 430,726 |
| Nov 11, 2025 | 614.60 | 616.00 | 600.80 | 615.60 | 615.60 | 0.36% | 354,385 |
| Nov 10, 2025 | 616.20 | 620.80 | 611.60 | 613.40 | 613.40 | 1.35% | 307,033 |
| Nov 7, 2025 | 616.60 | 617.80 | 601.80 | 605.20 | 605.20 | -1.59% | 478,111 |
| Nov 6, 2025 | 624.40 | 628.60 | 614.40 | 615.00 | 615.00 | -1.39% | 445,665 |
| Nov 5, 2025 | 618.60 | 626.20 | 610.20 | 623.70 | 623.70 | 0.63% | 415,137 |
| Nov 4, 2025 | 625.00 | 626.20 | 614.20 | 619.80 | 619.80 | -1.12% | 323,129 |
| Nov 3, 2025 | 627.70 | 630.00 | 623.40 | 626.80 | 626.80 | 0.03% | 286,156 |
| Oct 31, 2025 | 629.60 | 632.60 | 625.00 | 626.60 | 626.60 | -0.63% | 158,048 |
| Oct 30, 2025 | 627.60 | 633.60 | 625.00 | 630.60 | 630.60 | -0.05% | 367,710 |
| Oct 29, 2025 | 630.80 | 634.20 | 627.80 | 630.90 | 630.90 | -0.52% | 284,506 |
| Oct 28, 2025 | 635.40 | 639.60 | 632.60 | 634.20 | 634.20 | - | 458,155 |
| Oct 27, 2025 | 638.40 | 641.20 | 633.80 | 634.20 | 634.20 | -0.16% | 273,873 |
| Oct 24, 2025 | 637.60 | 637.60 | 632.00 | 635.20 | 635.20 | 0.32% | 476,370 |
| Oct 23, 2025 | 627.20 | 637.00 | 625.20 | 633.20 | 633.20 | 0.78% | 440,866 |
| Oct 22, 2025 | 638.40 | 638.40 | 628.20 | 628.30 | 628.30 | -0.52% | 591,410 |
| Oct 21, 2025 | 605.00 | 637.40 | 603.00 | 631.60 | 631.60 | 4.67% | 944,830 |
| Oct 20, 2025 | 599.80 | 607.40 | 599.00 | 603.40 | 603.40 | 1.86% | 360,184 |
| Oct 17, 2025 | 605.80 | 606.20 | 591.20 | 592.40 | 592.40 | -4.61% | 535,142 |
| Oct 16, 2025 | 623.20 | 626.80 | 612.80 | 621.00 | 621.00 | 0.23% | 529,356 |
| Oct 15, 2025 | 619.50 | 622.60 | 616.40 | 619.60 | 619.60 | 0.55% | 569,275 |