Melrose Industries PLC (CHIX:MROL)
Europe
· Delayed Price · Currency is EUR · Price in GBX 491.15
-14.45 (-2.86%)
At close: Apr 27, 2026
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 506.50 | 506.50 | 490.30 | 491.15 | 491.15 | -2.86% | 1,546,908 |
| Apr 24, 2026 | 503.40 | 507.00 | 492.50 | 505.60 | 505.60 | -1.17% | 815,324 |
| Apr 23, 2026 | 498.70 | 513.00 | 495.00 | 511.60 | 511.60 | 2.28% | 1,615,387 |
| Apr 22, 2026 | 534.60 | 536.80 | 498.00 | 500.20 | 500.20 | -6.85% | 1,730,645 |
| Apr 21, 2026 | 563.60 | 563.60 | 533.60 | 537.00 | 537.00 | -3.49% | 1,736,039 |
| Apr 20, 2026 | 561.40 | 561.40 | 546.60 | 556.40 | 556.40 | -1.75% | 863,139 |
| Apr 17, 2026 | 540.00 | 571.80 | 534.80 | 566.30 | 566.30 | 5.22% | 962,495 |
| Apr 16, 2026 | 540.70 | 550.40 | 535.40 | 538.20 | 538.20 | -0.04% | 762,747 |
| Apr 15, 2026 | 537.80 | 541.00 | 535.00 | 538.40 | 538.40 | -0.37% | 426,407 |
| Apr 14, 2026 | 533.20 | 543.20 | 529.60 | 540.40 | 540.40 | 2.89% | 475,864 |
| Apr 13, 2026 | 524.20 | 526.50 | 517.20 | 525.20 | 525.20 | -0.45% | 704,374 |
| Apr 10, 2026 | 535.60 | 535.60 | 524.40 | 527.60 | 527.60 | -1.49% | 726,511 |
| Apr 9, 2026 | 546.60 | 546.60 | 534.40 | 535.60 | 535.60 | -2.30% | 473,046 |
| Apr 8, 2026 | 578.00 | 586.00 | 543.60 | 548.20 | 548.20 | 7.24% | 1,169,422 |
| Apr 7, 2026 | 527.10 | 531.40 | 507.20 | 511.20 | 511.20 | -3.18% | 640,707 |
| Apr 2, 2026 | 521.40 | 533.80 | 514.60 | 528.00 | 528.00 | 0.08% | 575,915 |
| Apr 1, 2026 | 520.20 | 531.20 | 518.40 | 527.60 | 527.60 | 5.14% | 1,217,738 |
| Mar 31, 2026 | 487.85 | 503.20 | 487.40 | 501.80 | 501.80 | 1.46% | 795,017 |
| Mar 30, 2026 | 487.90 | 499.00 | 486.00 | 494.60 | 494.60 | 0.84% | 924,409 |
| Mar 27, 2026 | 497.55 | 497.55 | 487.85 | 490.50 | 490.50 | -1.31% | 1,562,349 |
| Mar 26, 2026 | 498.60 | 502.30 | 493.00 | 497.00 | 497.00 | -0.92% | 810,367 |
| Mar 25, 2026 | 500.60 | 507.80 | 498.50 | 501.60 | 501.60 | 2.62% | 727,827 |
| Mar 24, 2026 | 493.10 | 493.60 | 481.80 | 488.80 | 488.80 | -1.11% | 1,088,606 |
| Mar 23, 2026 | 476.00 | 504.60 | 464.50 | 494.30 | 494.30 | 2.11% | 867,001 |
| Mar 20, 2026 | 494.60 | 498.70 | 480.20 | 484.10 | 484.10 | -0.58% | 928,189 |
| Mar 19, 2026 | 507.60 | 507.60 | 484.80 | 486.90 | 486.90 | -5.57% | 938,467 |
| Mar 18, 2026 | 520.80 | 524.00 | 513.70 | 515.60 | 510.80 | 1.02% | 569,497 |
| Mar 17, 2026 | 506.00 | 519.80 | 503.80 | 510.40 | 505.65 | 0.31% | 859,174 |
| Mar 16, 2026 | 504.80 | 513.80 | 496.40 | 508.80 | 504.06 | 1.31% | 908,581 |
| Mar 13, 2026 | 512.00 | 512.00 | 499.00 | 502.20 | 497.52 | -3.05% | 1,204,502 |
| Mar 12, 2026 | 534.80 | 539.40 | 512.20 | 518.00 | 513.18 | -2.23% | 1,564,558 |
| Mar 11, 2026 | 534.00 | 535.20 | 522.40 | 529.80 | 524.87 | -0.93% | 922,700 |
| Mar 10, 2026 | 541.40 | 541.80 | 529.40 | 534.80 | 529.82 | 2.65% | 1,330,722 |
| Mar 9, 2026 | 520.60 | 522.80 | 509.80 | 521.00 | 516.15 | -3.12% | 1,386,879 |
| Mar 6, 2026 | 542.60 | 553.20 | 537.60 | 537.80 | 532.79 | -0.66% | 2,030,262 |
| Mar 5, 2026 | 556.20 | 571.80 | 541.40 | 541.40 | 536.36 | -2.49% | 1,603,605 |
| Mar 4, 2026 | 538.40 | 559.60 | 523.00 | 555.20 | 550.03 | 3.50% | 2,378,260 |
| Mar 3, 2026 | 557.80 | 563.20 | 528.60 | 536.40 | 531.41 | -4.20% | 2,927,612 |
| Mar 2, 2026 | 550.20 | 565.20 | 539.40 | 559.90 | 554.69 | -0.52% | 2,159,667 |
| Feb 27, 2026 | 636.60 | 636.60 | 537.00 | 562.80 | 557.56 | -13.07% | 5,664,611 |
| Feb 26, 2026 | 654.60 | 656.00 | 643.60 | 647.40 | 641.37 | -0.37% | 2,065,999 |
| Feb 25, 2026 | 641.50 | 653.20 | 637.00 | 649.80 | 643.75 | 0.09% | 1,181,643 |
| Feb 24, 2026 | 669.20 | 670.30 | 635.40 | 649.20 | 643.16 | -2.96% | 1,510,742 |
| Feb 23, 2026 | 667.00 | 674.90 | 660.00 | 669.00 | 662.77 | -0.77% | 497,234 |
| Feb 20, 2026 | 670.80 | 677.60 | 666.20 | 674.20 | 667.92 | 1.26% | 605,299 |
| Feb 19, 2026 | 682.40 | 682.40 | 661.00 | 665.80 | 659.60 | -1.92% | 664,852 |
| Feb 18, 2026 | 673.80 | 681.60 | 670.80 | 678.80 | 672.48 | 1.86% | 601,835 |
| Feb 17, 2026 | 664.00 | 666.60 | 648.00 | 666.40 | 660.20 | -0.09% | 1,060,260 |
| Feb 16, 2026 | 642.00 | 676.80 | 640.10 | 667.00 | 660.79 | 3.67% | 709,225 |
| Feb 13, 2026 | 624.40 | 650.10 | 620.80 | 643.40 | 637.41 | 3.26% | 1,714,766 |
| Feb 12, 2026 | 637.00 | 640.20 | 622.80 | 623.10 | 617.30 | -1.00% | 767,789 |
| Feb 11, 2026 | 635.40 | 642.00 | 626.00 | 629.40 | 623.54 | -2.12% | 1,016,559 |
| Feb 10, 2026 | 642.20 | 645.00 | 634.40 | 643.00 | 637.01 | -0.19% | 973,925 |
| Feb 9, 2026 | 637.80 | 646.80 | 637.10 | 644.20 | 638.20 | 2.34% | 681,283 |
| Feb 6, 2026 | 620.00 | 631.60 | 612.80 | 629.50 | 623.64 | 1.63% | 509,058 |
| Feb 5, 2026 | 614.20 | 622.00 | 611.00 | 619.40 | 613.63 | 0.88% | 776,380 |
| Feb 4, 2026 | 618.70 | 626.80 | 610.40 | 614.00 | 608.28 | -0.68% | 1,101,722 |
| Feb 3, 2026 | 624.40 | 628.90 | 612.80 | 618.20 | 612.44 | -0.71% | 779,978 |
| Feb 2, 2026 | 619.00 | 626.80 | 614.80 | 622.60 | 616.80 | -0.51% | 1,187,357 |
| Jan 30, 2026 | 618.10 | 630.80 | 617.10 | 625.80 | 619.97 | 0.18% | 528,636 |
| Jan 29, 2026 | 630.80 | 632.40 | 623.00 | 624.70 | 618.88 | -0.27% | 1,146,141 |
| Jan 28, 2026 | 644.00 | 647.20 | 617.40 | 626.40 | 620.57 | -2.34% | 1,398,586 |
| Jan 27, 2026 | 635.40 | 643.00 | 632.10 | 641.40 | 635.43 | 1.26% | 612,582 |
| Jan 26, 2026 | 637.80 | 641.20 | 628.50 | 633.40 | 627.50 | -0.19% | 762,803 |
| Jan 23, 2026 | 628.00 | 636.10 | 627.00 | 634.60 | 628.69 | 0.54% | 752,653 |
| Jan 22, 2026 | 637.90 | 643.50 | 629.70 | 631.20 | 625.32 | -0.09% | 968,759 |
| Jan 21, 2026 | 625.70 | 642.40 | 622.80 | 631.80 | 625.92 | 1.06% | 1,223,976 |
| Jan 20, 2026 | 616.60 | 627.20 | 605.60 | 625.20 | 619.38 | 1.10% | 524,040 |
| Jan 19, 2026 | 636.00 | 637.20 | 618.00 | 618.40 | 612.64 | -3.16% | 585,808 |
| Jan 16, 2026 | 640.20 | 640.80 | 633.40 | 638.60 | 632.65 | 0.22% | 832,117 |
| Jan 15, 2026 | 637.60 | 638.50 | 629.80 | 637.20 | 631.27 | 0.89% | 594,714 |
| Jan 14, 2026 | 646.20 | 649.00 | 628.20 | 631.60 | 625.72 | -2.11% | 826,906 |
| Jan 13, 2026 | 634.20 | 646.20 | 631.00 | 645.20 | 639.19 | 2.15% | 618,305 |
| Jan 12, 2026 | 624.60 | 635.80 | 624.20 | 631.60 | 625.72 | 1.22% | 609,107 |
| Jan 9, 2026 | 620.40 | 627.80 | 620.40 | 624.00 | 618.19 | -0.03% | 797,385 |
| Jan 8, 2026 | 631.20 | 632.20 | 621.00 | 624.20 | 618.39 | -1.45% | 411,395 |
| Jan 7, 2026 | 623.60 | 636.00 | 618.80 | 633.40 | 627.50 | 2.16% | 777,024 |
| Jan 6, 2026 | 623.80 | 625.80 | 616.80 | 620.00 | 614.23 | -0.64% | 1,075,070 |
| Jan 5, 2026 | 618.50 | 631.40 | 616.60 | 624.00 | 618.19 | 2.33% | 618,081 |
| Jan 2, 2026 | 593.50 | 611.60 | 593.50 | 609.80 | 604.12 | 3.88% | 683,545 |
| Dec 31, 2025 | 587.00 | 588.60 | 583.60 | 587.00 | 581.54 | -0.10% | 55,979 |
| Dec 30, 2025 | 579.20 | 589.60 | 578.20 | 587.60 | 582.13 | 1.24% | 236,114 |
| Dec 29, 2025 | 585.60 | 585.60 | 577.80 | 580.40 | 575.00 | -0.82% | 285,473 |
| Dec 24, 2025 | 579.00 | 585.20 | 577.80 | 585.20 | 579.75 | 0.57% | 81,538 |
| Dec 23, 2025 | 580.60 | 585.80 | 577.60 | 581.90 | 576.48 | 0.36% | 227,816 |
| Dec 22, 2025 | 576.70 | 580.00 | 569.40 | 579.80 | 574.40 | 0.54% | 361,465 |
| Dec 19, 2025 | 560.80 | 580.30 | 560.00 | 576.70 | 571.33 | 2.03% | 683,305 |
| Dec 18, 2025 | 550.80 | 567.60 | 548.00 | 565.20 | 559.94 | 2.61% | 895,966 |
| Dec 17, 2025 | 556.20 | 560.00 | 550.40 | 550.80 | 545.67 | -0.07% | 895,117 |
| Dec 16, 2025 | 557.60 | 557.60 | 548.20 | 551.20 | 546.07 | -2.06% | 527,802 |
| Dec 15, 2025 | 560.80 | 563.40 | 554.70 | 562.80 | 557.56 | 0.57% | 1,028,178 |
| Dec 12, 2025 | 566.00 | 568.00 | 558.90 | 559.60 | 554.39 | -0.11% | 1,175,462 |
| Dec 11, 2025 | 569.00 | 569.20 | 559.40 | 560.20 | 554.98 | -1.37% | 912,940 |
| Dec 10, 2025 | 569.40 | 573.00 | 566.40 | 568.00 | 562.71 | -1.35% | 592,669 |
| Dec 9, 2025 | 584.80 | 586.40 | 572.80 | 575.80 | 570.44 | -0.79% | 690,819 |
| Dec 8, 2025 | 587.40 | 589.00 | 579.60 | 580.40 | 575.00 | -1.73% | 655,033 |
| Dec 5, 2025 | 582.60 | 602.80 | 582.60 | 590.60 | 585.10 | 1.34% | 487,862 |
| Dec 4, 2025 | 577.60 | 584.40 | 573.60 | 582.80 | 577.37 | 2.14% | 420,831 |
| Dec 3, 2025 | 571.60 | 574.80 | 568.60 | 570.60 | 565.29 | 0.32% | 582,420 |
| Dec 2, 2025 | 567.00 | 570.00 | 560.40 | 568.80 | 563.50 | 0.60% | 525,762 |