Melrose Industries PLC (LON:MRO)
London
· Delayed Price · Currency is GBP · Price in GBp 583.45
-3.35 (-0.57%)
Dec 8, 2025, 8:53 AM BST
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 582.60 | 602.60 | 582.60 | 586.80 | 586.80 | 0.79% | 3,078,457 |
| Dec 4, 2025 | 577.40 | 584.40 | 573.20 | 582.20 | 582.20 | 1.78% | 1,872,002 |
| Dec 3, 2025 | 572.20 | 575.20 | 568.20 | 572.00 | 572.00 | 0.95% | 6,414,814 |
| Dec 2, 2025 | 567.00 | 570.02 | 560.40 | 566.60 | 566.60 | -0.14% | 2,183,698 |
| Dec 1, 2025 | 588.20 | 590.60 | 557.40 | 567.40 | 567.40 | -4.64% | 3,767,931 |
| Nov 28, 2025 | 593.80 | 596.40 | 592.00 | 595.00 | 595.00 | 0.20% | 2,172,560 |
| Nov 27, 2025 | 599.40 | 600.60 | 590.80 | 593.80 | 593.80 | -0.17% | 995,580 |
| Nov 26, 2025 | 587.40 | 599.00 | 582.60 | 594.80 | 594.80 | 2.48% | 2,031,908 |
| Nov 25, 2025 | 571.60 | 583.00 | 569.20 | 580.40 | 580.40 | 1.11% | 2,389,714 |
| Nov 24, 2025 | 569.40 | 577.53 | 565.40 | 574.00 | 574.00 | 0.70% | 4,311,013 |
| Nov 21, 2025 | 592.40 | 595.00 | 567.00 | 570.00 | 570.00 | -6.10% | 3,385,892 |
| Nov 20, 2025 | 607.60 | 620.00 | 604.40 | 607.00 | 607.00 | 1.54% | 1,918,053 |
| Nov 19, 2025 | 601.40 | 605.80 | 593.80 | 597.80 | 597.80 | -0.70% | 4,994,042 |
| Nov 18, 2025 | 611.00 | 618.60 | 596.55 | 602.00 | 602.00 | -3.90% | 2,583,657 |
| Nov 17, 2025 | 622.00 | 630.60 | 610.60 | 626.40 | 626.40 | 0.84% | 1,909,169 |
| Nov 14, 2025 | 613.00 | 638.40 | 609.20 | 621.20 | 621.20 | -1.18% | 3,604,181 |
| Nov 13, 2025 | 633.00 | 646.60 | 625.20 | 628.60 | 628.60 | -1.35% | 3,390,844 |
| Nov 12, 2025 | 620.80 | 637.20 | 620.00 | 637.20 | 637.20 | 2.51% | 4,114,110 |
| Nov 11, 2025 | 613.80 | 621.60 | 600.60 | 621.60 | 621.60 | 1.80% | 2,765,266 |
| Nov 10, 2025 | 617.60 | 621.60 | 610.60 | 610.60 | 610.60 | 0.39% | 1,542,397 |
| Nov 7, 2025 | 616.40 | 618.80 | 601.70 | 608.20 | 608.20 | -1.23% | 1,341,938 |
| Nov 6, 2025 | 624.80 | 628.60 | 614.50 | 615.80 | 615.80 | -1.31% | 1,408,508 |
| Nov 5, 2025 | 620.00 | 626.40 | 610.20 | 624.00 | 624.00 | 0.55% | 1,842,452 |
| Nov 4, 2025 | 622.40 | 629.80 | 614.00 | 620.60 | 620.60 | -1.49% | 4,661,869 |
| Nov 3, 2025 | 628.40 | 630.20 | 623.40 | 630.00 | 630.00 | 0.70% | 1,439,093 |
| Oct 31, 2025 | 630.00 | 632.60 | 624.80 | 625.60 | 625.60 | -0.41% | 1,519,686 |
| Oct 30, 2025 | 627.20 | 633.80 | 624.76 | 628.20 | 628.20 | -0.03% | 2,230,352 |
| Oct 29, 2025 | 631.20 | 634.40 | 627.40 | 628.40 | 628.40 | -0.44% | 1,916,056 |
| Oct 28, 2025 | 636.40 | 639.80 | 631.20 | 631.20 | 631.20 | -0.91% | 2,110,146 |
| Oct 27, 2025 | 639.60 | 641.40 | 633.80 | 637.00 | 637.00 | -0.41% | 1,492,250 |
| Oct 24, 2025 | 639.40 | 639.80 | 631.99 | 639.60 | 639.60 | 1.04% | 1,618,533 |
| Oct 23, 2025 | 627.00 | 637.00 | 624.40 | 633.00 | 633.00 | 1.25% | 1,585,292 |
| Oct 22, 2025 | 638.00 | 640.00 | 605.00 | 625.20 | 625.20 | -1.39% | 1,865,779 |
| Oct 21, 2025 | 605.00 | 637.40 | 603.00 | 634.00 | 634.00 | 5.32% | 5,526,456 |
| Oct 20, 2025 | 602.60 | 607.60 | 597.00 | 602.00 | 602.00 | 0.87% | 2,919,943 |
| Oct 17, 2025 | 605.80 | 608.00 | 591.07 | 596.80 | 596.80 | -3.27% | 2,513,620 |
| Oct 16, 2025 | 622.60 | 627.40 | 612.60 | 617.00 | 617.00 | -0.39% | 2,297,684 |
| Oct 15, 2025 | 619.00 | 622.80 | 616.40 | 619.40 | 619.40 | 0.49% | 2,176,181 |
| Oct 14, 2025 | 618.40 | 620.00 | 603.80 | 616.40 | 616.40 | -0.80% | 5,798,676 |
| Oct 13, 2025 | 624.40 | 626.80 | 618.97 | 621.40 | 621.40 | -0.48% | 6,151,767 |
| Oct 10, 2025 | 642.80 | 642.80 | 617.80 | 624.40 | 624.40 | -2.56% | 12,198,330 |
| Oct 9, 2025 | 637.20 | 644.00 | 632.76 | 640.80 | 640.80 | 0.28% | 4,079,383 |
| Oct 8, 2025 | 641.20 | 647.00 | 637.60 | 639.00 | 639.00 | - | 1,839,192 |
| Oct 7, 2025 | 640.60 | 646.80 | 635.60 | 639.00 | 639.00 | 0.06% | 1,961,442 |
| Oct 6, 2025 | 640.00 | 645.60 | 637.20 | 638.60 | 638.60 | -0.75% | 2,060,615 |
| Oct 3, 2025 | 630.40 | 649.80 | 630.40 | 643.40 | 643.40 | 2.26% | 4,805,992 |
| Oct 2, 2025 | 630.60 | 638.80 | 624.80 | 629.20 | 629.20 | -0.25% | 2,511,144 |
| Oct 1, 2025 | 606.80 | 630.80 | 602.60 | 630.80 | 630.80 | 3.61% | 4,176,500 |
| Sep 30, 2025 | 590.60 | 608.80 | 590.00 | 608.80 | 608.80 | 2.73% | 4,783,861 |
| Sep 29, 2025 | 596.60 | 599.00 | 590.60 | 592.60 | 592.60 | 0.20% | 2,040,125 |
| Sep 26, 2025 | 591.00 | 598.20 | 587.40 | 591.40 | 591.40 | 0.20% | 3,153,075 |
| Sep 25, 2025 | 594.00 | 594.40 | 583.80 | 590.20 | 590.20 | -0.81% | 1,854,232 |
| Sep 24, 2025 | 599.40 | 602.00 | 588.40 | 595.00 | 595.00 | -0.83% | 3,385,439 |
| Sep 23, 2025 | 601.20 | 604.00 | 595.00 | 600.00 | 600.00 | -0.20% | 2,803,830 |
| Sep 22, 2025 | 599.80 | 603.00 | 596.20 | 601.20 | 601.20 | 0.57% | 5,295,612 |
| Sep 19, 2025 | 598.00 | 605.00 | 592.93 | 597.80 | 597.80 | 0.71% | 6,526,040 |
| Sep 18, 2025 | 589.00 | 595.60 | 585.40 | 593.60 | 593.60 | 0.17% | 3,332,337 |
| Sep 17, 2025 | 592.20 | 596.20 | 588.00 | 592.60 | 592.60 | 0.30% | 2,384,590 |
| Sep 16, 2025 | 594.60 | 596.00 | 587.00 | 590.80 | 590.80 | -0.51% | 1,697,772 |
| Sep 15, 2025 | 596.40 | 599.40 | 588.22 | 593.80 | 593.80 | -0.10% | 2,721,619 |
| Sep 12, 2025 | 602.00 | 603.40 | 590.80 | 594.40 | 594.40 | -0.97% | 3,365,312 |
| Sep 11, 2025 | 599.40 | 601.80 | 585.20 | 600.20 | 600.20 | 0.64% | 3,406,825 |
| Sep 10, 2025 | 606.80 | 608.40 | 594.60 | 596.40 | 596.40 | -1.16% | 3,504,302 |
| Sep 9, 2025 | 614.80 | 614.80 | 601.00 | 603.40 | 603.40 | -1.24% | 2,357,169 |
| Sep 8, 2025 | 621.40 | 625.40 | 607.20 | 611.00 | 611.00 | -0.81% | 3,959,030 |
| Sep 5, 2025 | 602.20 | 618.60 | 602.20 | 616.00 | 616.00 | 2.67% | 4,921,820 |
| Sep 4, 2025 | 594.80 | 600.40 | 588.40 | 600.00 | 600.00 | 1.04% | 2,410,567 |
| Sep 3, 2025 | 586.00 | 596.20 | 583.40 | 593.80 | 593.80 | 1.75% | 3,332,077 |
| Sep 2, 2025 | 592.00 | 594.27 | 578.40 | 583.60 | 583.60 | -1.22% | 4,368,575 |
| Sep 1, 2025 | 588.00 | 597.20 | 588.00 | 590.80 | 590.80 | 0.48% | 2,058,330 |
| Aug 29, 2025 | 585.40 | 592.80 | 582.80 | 588.00 | 588.00 | 0.41% | 3,922,391 |
| Aug 28, 2025 | 586.20 | 589.00 | 576.60 | 585.60 | 585.60 | 0.31% | 3,923,202 |
| Aug 27, 2025 | 592.20 | 594.80 | 583.80 | 583.80 | 583.80 | -1.05% | 2,823,206 |
| Aug 26, 2025 | 590.00 | 593.80 | 585.40 | 590.00 | 590.00 | -0.14% | 3,651,667 |
| Aug 22, 2025 | 583.40 | 592.80 | 583.40 | 590.80 | 590.80 | 0.65% | 1,571,643 |
| Aug 21, 2025 | 584.80 | 593.40 | 582.60 | 587.00 | 587.00 | 0.62% | 3,159,839 |
| Aug 20, 2025 | 581.00 | 589.00 | 576.60 | 583.40 | 583.40 | -0.71% | 2,309,138 |
| Aug 19, 2025 | 592.80 | 594.80 | 582.20 | 587.60 | 587.60 | -0.78% | 3,925,363 |
| Aug 18, 2025 | 597.20 | 598.79 | 588.60 | 592.20 | 592.20 | -0.77% | 1,592,274 |
| Aug 15, 2025 | 600.20 | 602.60 | 594.76 | 596.80 | 596.80 | -0.17% | 3,567,739 |
| Aug 14, 2025 | 590.00 | 601.27 | 587.60 | 597.80 | 597.80 | 1.36% | 5,457,032 |
| Aug 13, 2025 | 600.80 | 602.80 | 589.80 | 589.80 | 587.40 | -1.11% | 3,242,565 |
| Aug 12, 2025 | 582.20 | 596.40 | 581.20 | 596.40 | 593.97 | 2.58% | 4,193,231 |
| Aug 11, 2025 | 588.60 | 588.80 | 578.20 | 581.40 | 579.03 | -1.62% | 2,009,176 |
| Aug 8, 2025 | 581.00 | 592.80 | 578.20 | 591.00 | 588.60 | 1.72% | 3,048,627 |
| Aug 7, 2025 | 583.60 | 589.20 | 578.20 | 581.00 | 578.64 | 0.03% | 4,373,404 |
| Aug 6, 2025 | 580.40 | 581.70 | 569.80 | 580.80 | 578.44 | 1.01% | 5,122,766 |
| Aug 5, 2025 | 551.20 | 578.20 | 550.04 | 575.00 | 572.66 | 4.89% | 5,745,477 |
| Aug 4, 2025 | 540.00 | 552.77 | 539.40 | 548.20 | 545.97 | 1.93% | 8,071,482 |
| Aug 1, 2025 | 508.00 | 552.60 | 508.00 | 537.80 | 535.61 | 5.00% | 5,354,065 |
| Jul 31, 2025 | 514.60 | 531.60 | 508.48 | 512.20 | 510.12 | 0.79% | 5,333,727 |
| Jul 30, 2025 | 517.80 | 522.00 | 507.95 | 508.20 | 506.13 | -1.74% | 2,588,210 |
| Jul 29, 2025 | 512.60 | 523.40 | 511.20 | 517.20 | 515.10 | 1.21% | 2,531,414 |
| Jul 28, 2025 | 517.40 | 522.80 | 509.80 | 511.00 | 508.92 | -0.54% | 1,750,686 |
| Jul 25, 2025 | 518.40 | 518.80 | 508.40 | 513.80 | 511.71 | -1.19% | 2,375,513 |
| Jul 24, 2025 | 532.80 | 535.82 | 516.20 | 520.00 | 517.88 | -1.25% | 2,549,494 |
| Jul 23, 2025 | 527.20 | 536.40 | 523.40 | 526.60 | 524.46 | 0.77% | 2,179,378 |
| Jul 22, 2025 | 533.60 | 540.60 | 516.20 | 522.60 | 520.47 | -2.50% | 3,051,467 |
| Jul 21, 2025 | 537.40 | 545.20 | 534.40 | 536.00 | 533.82 | -1.00% | 2,010,751 |
| Jul 18, 2025 | 542.20 | 557.20 | 539.20 | 541.40 | 539.20 | 1.01% | 3,689,227 |