Melrose Industries PLC (CHIX:MROL)
Europe
· Delayed Price · Currency is EUR · Price in GBX 590.60
+7.80 (1.34%)
At close: Dec 5, 2025
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 618.40 | 619.80 | 604.20 | 616.20 | 616.20 | -1.22% | 526,209 |
| Oct 13, 2025 | 625.20 | 626.60 | 619.20 | 623.80 | 623.80 | 0.40% | 425,551 |
| Oct 10, 2025 | 641.00 | 642.20 | 618.20 | 621.30 | 621.30 | -2.74% | 590,778 |
| Oct 9, 2025 | 639.00 | 644.10 | 633.40 | 638.80 | 638.80 | - | 543,212 |
| Oct 8, 2025 | 640.20 | 646.60 | 637.80 | 638.80 | 638.80 | 0.09% | 436,696 |
| Oct 7, 2025 | 640.40 | 647.00 | 635.80 | 638.20 | 638.20 | -0.31% | 409,942 |
| Oct 6, 2025 | 640.20 | 645.60 | 637.60 | 640.20 | 640.20 | -0.53% | 446,580 |
| Oct 3, 2025 | 631.40 | 649.80 | 631.40 | 643.60 | 643.60 | 2.29% | 443,497 |
| Oct 2, 2025 | 630.40 | 638.50 | 625.00 | 629.20 | 629.20 | 0.32% | 785,094 |
| Oct 1, 2025 | 606.80 | 627.40 | 603.20 | 627.20 | 627.20 | 3.36% | 1,265,231 |
| Sep 30, 2025 | 590.80 | 607.80 | 590.80 | 606.80 | 606.80 | 2.36% | 734,136 |
| Sep 29, 2025 | 596.40 | 598.80 | 591.00 | 592.80 | 592.80 | -0.07% | 395,358 |
| Sep 26, 2025 | 593.60 | 598.20 | 587.80 | 593.20 | 593.20 | 0.39% | 571,498 |
| Sep 25, 2025 | 592.80 | 594.00 | 584.00 | 590.90 | 590.90 | -0.96% | 601,733 |
| Sep 24, 2025 | 599.20 | 602.00 | 588.20 | 596.60 | 596.60 | -0.67% | 496,982 |
| Sep 23, 2025 | 601.40 | 603.80 | 595.20 | 600.60 | 600.60 | -0.27% | 430,025 |
| Sep 22, 2025 | 600.20 | 602.80 | 596.20 | 602.20 | 602.20 | 1.14% | 337,663 |
| Sep 19, 2025 | 597.00 | 604.50 | 593.60 | 595.40 | 595.40 | 0.32% | 422,500 |
| Sep 18, 2025 | 592.50 | 595.20 | 585.40 | 593.50 | 593.50 | -0.12% | 465,710 |
| Sep 17, 2025 | 593.30 | 595.80 | 588.00 | 594.20 | 594.20 | 0.85% | 532,324 |
| Sep 16, 2025 | 594.60 | 594.80 | 586.80 | 589.20 | 589.20 | -0.87% | 379,255 |
| Sep 15, 2025 | 596.60 | 599.60 | 588.20 | 594.40 | 594.40 | 0.41% | 400,275 |
| Sep 12, 2025 | 602.40 | 603.20 | 591.00 | 592.00 | 592.00 | -1.38% | 532,677 |
| Sep 11, 2025 | 597.60 | 601.60 | 585.70 | 600.30 | 600.30 | 0.45% | 780,740 |
| Sep 10, 2025 | 605.60 | 608.40 | 594.60 | 597.60 | 597.60 | -0.96% | 761,713 |
| Sep 9, 2025 | 613.20 | 614.40 | 601.00 | 603.40 | 603.40 | -1.57% | 924,531 |
| Sep 8, 2025 | 621.40 | 625.10 | 607.20 | 613.00 | 613.00 | -0.33% | 796,098 |
| Sep 5, 2025 | 602.50 | 618.40 | 602.20 | 615.00 | 615.00 | 2.74% | 1,218,942 |
| Sep 4, 2025 | 595.00 | 600.40 | 588.40 | 598.60 | 598.60 | 1.25% | 725,082 |
| Sep 3, 2025 | 587.00 | 596.20 | 583.60 | 591.20 | 591.20 | 1.06% | 771,960 |
| Sep 2, 2025 | 592.80 | 594.20 | 578.60 | 585.00 | 585.00 | -1.12% | 610,642 |
| Sep 1, 2025 | 589.80 | 595.60 | 588.40 | 591.60 | 591.60 | 0.60% | 375,652 |
| Aug 29, 2025 | 584.60 | 593.00 | 583.00 | 588.10 | 588.10 | 0.55% | 799,330 |
| Aug 28, 2025 | 586.20 | 588.40 | 576.60 | 584.90 | 584.90 | -0.19% | 404,770 |
| Aug 27, 2025 | 593.40 | 594.00 | 584.80 | 586.00 | 586.00 | -0.64% | 345,059 |
| Aug 26, 2025 | 589.80 | 593.80 | 585.80 | 589.80 | 589.80 | -0.24% | 452,117 |
| Aug 22, 2025 | 585.00 | 592.60 | 584.80 | 591.20 | 591.20 | 0.37% | 512,749 |
| Aug 21, 2025 | 584.60 | 593.20 | 582.40 | 589.00 | 589.00 | 0.68% | 346,460 |
| Aug 20, 2025 | 580.40 | 589.20 | 576.60 | 585.00 | 585.00 | -0.44% | 413,261 |
| Aug 19, 2025 | 592.40 | 593.80 | 582.60 | 587.60 | 587.60 | -0.51% | 303,201 |
| Aug 18, 2025 | 597.20 | 598.60 | 588.40 | 590.60 | 590.60 | -0.81% | 419,349 |
| Aug 15, 2025 | 600.00 | 602.40 | 594.80 | 595.40 | 595.40 | -0.17% | 832,329 |
| Aug 14, 2025 | 588.50 | 601.20 | 588.20 | 596.40 | 596.40 | 0.78% | 563,593 |
| Aug 13, 2025 | 599.20 | 602.60 | 590.80 | 591.80 | 589.40 | -0.34% | 477,748 |
| Aug 12, 2025 | 582.10 | 595.00 | 581.20 | 593.80 | 591.39 | 1.85% | 524,438 |
| Aug 11, 2025 | 586.40 | 586.80 | 578.20 | 583.00 | 580.64 | -1.35% | 549,972 |
| Aug 8, 2025 | 581.40 | 592.40 | 578.40 | 591.00 | 588.60 | 1.83% | 870,097 |
| Aug 7, 2025 | 581.20 | 589.00 | 578.20 | 580.40 | 578.05 | 0.28% | 727,069 |
| Aug 6, 2025 | 580.00 | 581.60 | 569.70 | 578.80 | 576.45 | 1.47% | 1,189,417 |
| Aug 5, 2025 | 551.00 | 577.80 | 550.20 | 570.40 | 568.09 | 4.62% | 1,881,913 |
| Aug 4, 2025 | 540.00 | 551.80 | 539.60 | 545.20 | 542.99 | 1.45% | 1,207,429 |
| Aug 1, 2025 | 509.80 | 553.00 | 509.60 | 537.40 | 535.22 | 4.67% | 2,569,962 |
| Jul 31, 2025 | 512.00 | 531.20 | 508.40 | 513.40 | 511.32 | 0.75% | 2,203,604 |
| Jul 30, 2025 | 517.40 | 521.80 | 509.20 | 509.60 | 507.53 | -0.86% | 1,001,419 |
| Jul 29, 2025 | 512.80 | 523.40 | 512.80 | 514.00 | 511.92 | 0.63% | 849,124 |
| Jul 28, 2025 | 516.60 | 522.60 | 509.80 | 510.80 | 508.73 | 0.18% | 789,159 |
| Jul 25, 2025 | 517.40 | 517.40 | 508.30 | 509.90 | 507.83 | -2.54% | 1,071,988 |
| Jul 24, 2025 | 532.60 | 535.60 | 516.40 | 523.20 | 521.08 | -0.87% | 1,262,697 |
| Jul 23, 2025 | 525.80 | 536.20 | 524.40 | 527.80 | 525.66 | 0.48% | 998,467 |
| Jul 22, 2025 | 534.00 | 540.60 | 516.20 | 525.30 | 523.17 | -2.22% | 1,459,761 |
| Jul 21, 2025 | 538.00 | 545.20 | 534.40 | 537.20 | 535.02 | -0.78% | 507,084 |
| Jul 18, 2025 | 540.20 | 557.20 | 539.40 | 541.40 | 539.20 | 1.23% | 1,137,467 |