Melrose Industries PLC (LON:MRO)
London
· Delayed Price · Currency is GBP · Price in GBX 549.40
+9.00 (1.67%)
Mar 6, 2026, 10:04 AM GMT
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 544.40 | 551.40 | 541.80 | 551.40 | - | 2.04% | 336,318 |
| Mar 5, 2026 | 556.80 | 571.80 | 540.40 | 540.40 | 540.40 | -2.98% | 5,360,863 |
| Mar 4, 2026 | 538.40 | 559.40 | 522.40 | 557.00 | 557.00 | 2.81% | 6,766,627 |
| Mar 3, 2026 | 559.20 | 566.76 | 528.58 | 541.80 | 541.80 | -3.11% | 13,906,870 |
| Mar 2, 2026 | 550.00 | 565.00 | 539.40 | 559.20 | 559.20 | -1.17% | 7,722,634 |
| Feb 27, 2026 | 640.00 | 640.00 | 536.80 | 565.80 | 565.80 | -11.59% | 26,638,269 |
| Feb 26, 2026 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | -1.20% | 5,436,374 |
| Feb 25, 2026 | 641.80 | 653.20 | 636.40 | 647.80 | 647.80 | 1.16% | 5,114,020 |
| Feb 24, 2026 | 669.80 | 670.26 | 635.38 | 640.40 | 640.40 | -4.39% | 4,205,612 |
| Feb 23, 2026 | 666.60 | 675.07 | 658.80 | 669.80 | 669.80 | -0.48% | 2,379,525 |
| Feb 20, 2026 | 670.20 | 677.80 | 666.40 | 673.00 | 673.00 | 1.14% | 4,211,907 |
| Feb 19, 2026 | 682.60 | 685.00 | 661.00 | 665.40 | 665.40 | -2.41% | 2,589,894 |
| Feb 18, 2026 | 672.20 | 681.80 | 670.80 | 681.80 | 681.80 | 1.79% | 2,762,902 |
| Feb 17, 2026 | 661.80 | 669.80 | 648.80 | 669.80 | 669.80 | 0.42% | 2,261,668 |
| Feb 16, 2026 | 643.40 | 676.80 | 640.20 | 667.00 | 667.00 | 3.89% | 4,543,308 |
| Feb 13, 2026 | 624.60 | 650.20 | 620.70 | 642.00 | 642.00 | 3.05% | 9,618,018 |
| Feb 12, 2026 | 637.60 | 640.20 | 622.80 | 623.00 | 623.00 | -0.95% | 3,200,303 |
| Feb 11, 2026 | 640.00 | 642.00 | 626.20 | 629.00 | 629.00 | -2.02% | 3,512,052 |
| Feb 10, 2026 | 643.00 | 645.00 | 633.40 | 642.00 | 642.00 | 0.22% | 3,019,311 |
| Feb 9, 2026 | 638.60 | 647.00 | 635.40 | 640.60 | 640.60 | 1.68% | 3,406,882 |
| Feb 6, 2026 | 620.00 | 631.60 | 613.00 | 630.00 | 630.00 | 1.45% | 3,028,755 |
| Feb 5, 2026 | 614.20 | 621.60 | 610.60 | 621.00 | 621.00 | 0.68% | 2,612,459 |
| Feb 4, 2026 | 618.80 | 626.80 | 610.40 | 616.80 | 616.80 | -0.16% | 2,925,473 |
| Feb 3, 2026 | 625.80 | 629.20 | 613.00 | 617.80 | 617.80 | -0.55% | 2,635,778 |
| Feb 2, 2026 | 618.00 | 626.80 | 614.80 | 621.20 | 621.20 | -0.77% | 4,938,873 |
| Jan 30, 2026 | 615.80 | 630.80 | 615.80 | 626.00 | 626.00 | 0.45% | 2,272,161 |
| Jan 29, 2026 | 630.00 | 633.00 | 622.80 | 623.20 | 623.20 | -0.67% | 2,743,842 |
| Jan 28, 2026 | 644.00 | 647.40 | 617.20 | 627.40 | 627.40 | -2.27% | 2,895,012 |
| Jan 27, 2026 | 635.80 | 643.00 | 632.40 | 642.00 | 642.00 | 1.36% | 2,189,049 |
| Jan 26, 2026 | 639.60 | 641.20 | 628.20 | 633.40 | 633.40 | -0.25% | 2,475,377 |
| Jan 23, 2026 | 628.20 | 636.20 | 626.60 | 635.00 | 635.00 | 0.47% | 4,478,711 |
| Jan 22, 2026 | 635.80 | 643.40 | 629.20 | 632.00 | 632.00 | - | 2,830,774 |
| Jan 21, 2026 | 624.80 | 642.40 | 622.40 | 632.00 | 632.00 | 0.99% | 4,321,082 |
| Jan 20, 2026 | 617.00 | 627.20 | 605.40 | 625.80 | 625.80 | 1.46% | 2,350,487 |
| Jan 19, 2026 | 635.00 | 637.20 | 616.80 | 616.80 | 616.80 | -3.75% | 2,171,973 |
| Jan 16, 2026 | 639.80 | 642.60 | 633.60 | 640.80 | 640.80 | 0.72% | 4,257,652 |
| Jan 15, 2026 | 636.00 | 638.40 | 630.00 | 636.20 | 636.20 | 0.41% | 2,814,205 |
| Jan 14, 2026 | 646.40 | 649.40 | 628.20 | 633.60 | 633.60 | -1.89% | 3,663,503 |
| Jan 13, 2026 | 633.80 | 646.40 | 630.80 | 645.80 | 645.80 | 2.35% | 3,592,644 |
| Jan 12, 2026 | 624.60 | 635.80 | 622.40 | 631.00 | 631.00 | 0.90% | 2,678,625 |
| Jan 9, 2026 | 620.20 | 628.40 | 618.51 | 625.40 | 625.40 | 0.22% | 3,861,304 |
| Jan 8, 2026 | 631.20 | 632.20 | 621.00 | 624.00 | 624.00 | -1.08% | 2,330,971 |
| Jan 7, 2026 | 623.20 | 636.60 | 618.81 | 630.80 | 630.80 | 1.74% | 3,522,244 |
| Jan 6, 2026 | 624.40 | 625.80 | 616.00 | 620.00 | 620.00 | - | 4,348,871 |
| Jan 5, 2026 | 618.00 | 631.80 | 615.40 | 620.00 | 620.00 | 1.64% | 3,484,547 |
| Jan 2, 2026 | 592.00 | 611.40 | 592.00 | 610.00 | 610.00 | 3.67% | 2,073,523 |
| Dec 31, 2025 | 587.40 | 588.80 | 583.80 | 588.40 | 588.40 | 0.34% | 658,860 |
| Dec 30, 2025 | 569.20 | 589.82 | 569.20 | 586.40 | 586.40 | 1.42% | 1,123,156 |
| Dec 29, 2025 | 585.60 | 589.80 | 577.60 | 578.20 | 578.20 | -1.33% | 1,157,491 |
| Dec 24, 2025 | 579.80 | 586.00 | 577.80 | 586.00 | 586.00 | 0.90% | 523,915 |
| Dec 23, 2025 | 580.80 | 586.00 | 577.60 | 580.80 | 580.80 | -0.21% | 2,288,636 |
| Dec 22, 2025 | 575.00 | 582.00 | 569.40 | 582.00 | 582.00 | 0.94% | 1,696,538 |
| Dec 19, 2025 | 560.20 | 580.00 | 559.60 | 576.60 | 576.60 | 1.98% | 7,041,544 |
| Dec 18, 2025 | 550.20 | 567.60 | 548.00 | 565.40 | 565.40 | 2.69% | 4,416,471 |
| Dec 17, 2025 | 552.80 | 560.00 | 550.20 | 550.60 | 550.60 | 0.11% | 6,572,834 |
| Dec 16, 2025 | 557.40 | 558.00 | 548.00 | 550.00 | 550.00 | -1.86% | 3,941,010 |
| Dec 15, 2025 | 562.40 | 563.40 | 554.40 | 560.40 | 560.40 | 0.04% | 2,913,892 |
| Dec 12, 2025 | 566.60 | 568.20 | 558.80 | 560.20 | 560.20 | -0.28% | 4,760,382 |
| Dec 11, 2025 | 568.00 | 569.40 | 559.20 | 561.80 | 561.80 | -0.92% | 2,627,789 |
| Dec 10, 2025 | 569.20 | 573.20 | 566.40 | 567.00 | 567.00 | -1.36% | 3,153,949 |
| Dec 9, 2025 | 585.20 | 586.60 | 572.74 | 574.80 | 574.80 | -1.00% | 3,588,037 |
| Dec 8, 2025 | 587.60 | 589.40 | 579.40 | 580.60 | 580.60 | -1.06% | 2,666,502 |
| 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 |