Melrose Industries PLC (LON:MRO)
London
· Delayed Price · Currency is GBP · Price in GBX 485.60
-3.00 (-0.61%)
Apr 29, 2026, 8:34 AM GMT
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 490.70 | 493.60 | 485.00 | 488.60 | 488.60 | -0.22% | 5,230,027 |
| Apr 27, 2026 | 505.80 | 506.40 | 489.70 | 489.70 | 489.70 | -2.14% | 5,308,277 |
| Apr 24, 2026 | 503.40 | 507.00 | 492.47 | 500.40 | 500.40 | -1.81% | 4,454,717 |
| Apr 23, 2026 | 497.90 | 513.20 | 495.10 | 509.60 | 509.60 | 1.92% | 3,410,892 |
| Apr 22, 2026 | 536.00 | 536.80 | 498.00 | 500.00 | 500.00 | -6.09% | 6,812,808 |
| Apr 21, 2026 | 566.80 | 566.80 | 532.40 | 532.40 | 532.40 | -4.24% | 4,259,897 |
| Apr 20, 2026 | 561.00 | 561.40 | 546.80 | 556.00 | 556.00 | -1.97% | 2,958,880 |
| Apr 17, 2026 | 541.00 | 571.84 | 534.80 | 567.20 | 567.20 | 4.92% | 3,657,103 |
| Apr 16, 2026 | 540.00 | 550.40 | 535.20 | 540.60 | 540.60 | 0.19% | 3,437,456 |
| Apr 15, 2026 | 538.20 | 541.00 | 535.00 | 539.60 | 539.60 | -0.11% | 2,835,182 |
| Apr 14, 2026 | 531.80 | 543.40 | 529.80 | 540.20 | 540.20 | 2.58% | 2,359,426 |
| Apr 13, 2026 | 523.80 | 526.60 | 517.00 | 526.60 | 526.60 | 0.08% | 2,408,696 |
| Apr 10, 2026 | 533.20 | 535.60 | 524.40 | 526.20 | 526.20 | -1.42% | 2,907,150 |
| Apr 9, 2026 | 543.60 | 547.40 | 533.80 | 533.80 | 533.80 | -2.63% | 2,459,629 |
| Apr 8, 2026 | 583.20 | 587.40 | 543.00 | 548.20 | 548.20 | 8.08% | 7,988,747 |
| Apr 7, 2026 | 526.00 | 531.60 | 507.00 | 507.20 | 507.20 | -4.30% | 2,647,779 |
| Apr 2, 2026 | 523.80 | 534.00 | 514.60 | 530.00 | 530.00 | 0.30% | 2,568,218 |
| Apr 1, 2026 | 519.80 | 531.00 | 518.40 | 528.40 | 528.40 | 5.09% | 3,183,164 |
| Mar 31, 2026 | 487.20 | 503.20 | 487.20 | 502.80 | 502.80 | 2.05% | 4,867,841 |
| Mar 30, 2026 | 487.30 | 498.70 | 486.40 | 492.70 | 492.70 | 0.14% | 4,263,636 |
| Mar 27, 2026 | 496.40 | 498.40 | 487.70 | 492.00 | 492.00 | -0.77% | 5,213,001 |
| Mar 26, 2026 | 495.30 | 502.20 | 492.90 | 495.80 | 495.80 | -1.55% | 3,285,033 |
| Mar 25, 2026 | 500.00 | 508.70 | 498.20 | 503.60 | 503.60 | 2.36% | 2,610,534 |
| Mar 24, 2026 | 492.80 | 494.10 | 481.80 | 492.00 | 492.00 | 0.02% | 3,201,297 |
| Mar 23, 2026 | 473.90 | 505.00 | 464.30 | 491.90 | 491.90 | 1.42% | 3,584,664 |
| Mar 20, 2026 | 493.10 | 499.50 | 480.20 | 485.00 | 485.00 | -0.37% | 8,693,195 |
| Mar 19, 2026 | 504.00 | 508.00 | 484.80 | 486.80 | 486.80 | -5.77% | 4,330,478 |
| Mar 18, 2026 | 520.20 | 524.20 | 513.80 | 516.60 | 511.80 | 0.98% | 3,937,978 |
| Mar 17, 2026 | 506.60 | 520.00 | 503.60 | 511.60 | 506.85 | 0.71% | 3,115,545 |
| Mar 16, 2026 | 502.20 | 513.80 | 496.40 | 508.00 | 503.28 | 1.74% | 3,512,920 |
| Mar 13, 2026 | 512.60 | 512.60 | 498.85 | 499.30 | 494.66 | -2.59% | 3,782,322 |
| Mar 12, 2026 | 533.00 | 540.00 | 512.09 | 512.60 | 507.84 | -3.97% | 6,543,688 |
| Mar 11, 2026 | 533.80 | 536.20 | 522.60 | 533.80 | 528.84 | -0.48% | 4,709,141 |
| Mar 10, 2026 | 543.40 | 543.40 | 529.40 | 536.40 | 531.42 | 2.21% | 4,814,443 |
| Mar 9, 2026 | 516.80 | 524.80 | 509.63 | 524.80 | 519.92 | -2.45% | 6,857,148 |
| Mar 6, 2026 | 544.40 | 553.20 | 537.60 | 538.00 | 533.00 | -0.44% | 5,409,119 |
| Mar 5, 2026 | 556.80 | 571.80 | 540.40 | 540.40 | 535.38 | -2.98% | 5,361,520 |
| Mar 4, 2026 | 538.40 | 559.40 | 522.40 | 557.00 | 551.82 | 2.81% | 6,766,644 |
| Mar 3, 2026 | 559.20 | 566.76 | 528.58 | 541.80 | 536.77 | -3.11% | 13,906,870 |
| Mar 2, 2026 | 550.00 | 565.00 | 539.40 | 559.20 | 554.00 | -1.17% | 7,722,648 |
| Feb 27, 2026 | 640.00 | 642.40 | 536.20 | 565.80 | 560.54 | -11.59% | 32,615,710 |
| Feb 26, 2026 | 660.00 | 660.00 | 640.00 | 640.00 | 634.05 | -1.20% | 5,436,374 |
| Feb 25, 2026 | 641.80 | 653.40 | 636.40 | 647.80 | 641.78 | 1.16% | 5,320,150 |
| Feb 24, 2026 | 669.80 | 670.26 | 635.38 | 640.40 | 634.45 | -4.39% | 4,205,612 |
| Feb 23, 2026 | 666.60 | 675.07 | 658.80 | 669.80 | 663.58 | -0.48% | 2,379,525 |
| Feb 20, 2026 | 670.20 | 677.80 | 666.40 | 673.00 | 666.75 | 1.14% | 4,473,971 |
| Feb 19, 2026 | 682.60 | 685.00 | 661.00 | 665.40 | 659.22 | -2.41% | 2,593,024 |
| Feb 18, 2026 | 672.20 | 681.80 | 670.80 | 681.80 | 675.47 | 1.79% | 2,762,902 |
| Feb 17, 2026 | 661.80 | 669.80 | 648.80 | 669.80 | 663.58 | 0.42% | 2,261,679 |
| Feb 16, 2026 | 643.40 | 676.80 | 640.20 | 667.00 | 660.80 | 3.89% | 4,543,308 |
| Feb 13, 2026 | 624.60 | 650.20 | 620.70 | 642.00 | 636.03 | 3.05% | 9,618,018 |
| Feb 12, 2026 | 637.60 | 640.20 | 622.80 | 623.00 | 617.21 | -0.95% | 3,200,303 |
| Feb 11, 2026 | 640.00 | 642.00 | 626.20 | 629.00 | 623.16 | -2.02% | 3,520,487 |
| Feb 10, 2026 | 643.00 | 645.00 | 633.40 | 642.00 | 636.03 | 0.22% | 3,019,311 |
| Feb 9, 2026 | 638.60 | 647.00 | 635.40 | 640.60 | 634.65 | 1.68% | 3,406,882 |
| Feb 6, 2026 | 620.00 | 631.60 | 613.00 | 630.00 | 624.15 | 1.45% | 3,028,755 |
| Feb 5, 2026 | 614.20 | 621.60 | 610.60 | 621.00 | 615.23 | 0.68% | 2,612,471 |
| Feb 4, 2026 | 618.80 | 626.80 | 610.40 | 616.80 | 611.07 | -0.16% | 2,925,618 |
| Feb 3, 2026 | 625.80 | 629.20 | 613.00 | 617.80 | 612.06 | -0.55% | 2,635,837 |
| Feb 2, 2026 | 618.00 | 626.80 | 614.80 | 621.20 | 615.43 | -0.77% | 5,224,222 |
| Jan 30, 2026 | 615.80 | 630.80 | 615.80 | 626.00 | 620.18 | 0.45% | 2,272,949 |
| Jan 29, 2026 | 630.00 | 633.00 | 622.80 | 623.20 | 617.41 | -0.67% | 2,743,842 |
| Jan 28, 2026 | 644.00 | 647.40 | 617.20 | 627.40 | 621.57 | -2.27% | 2,895,187 |
| Jan 27, 2026 | 635.80 | 643.00 | 632.40 | 642.00 | 636.03 | 1.36% | 2,189,320 |
| Jan 26, 2026 | 639.60 | 641.20 | 628.20 | 633.40 | 627.51 | -0.25% | 2,475,698 |
| Jan 23, 2026 | 628.20 | 636.20 | 626.60 | 635.00 | 629.10 | 0.47% | 4,478,711 |
| Jan 22, 2026 | 635.80 | 643.46 | 629.20 | 632.00 | 626.13 | - | 2,831,289 |
| Jan 21, 2026 | 624.80 | 642.40 | 622.40 | 632.00 | 626.13 | 0.99% | 4,351,722 |
| Jan 20, 2026 | 617.00 | 627.20 | 605.40 | 625.80 | 619.99 | 1.46% | 2,350,701 |
| Jan 19, 2026 | 635.00 | 638.20 | 616.80 | 616.80 | 611.07 | -3.75% | 2,171,975 |
| Jan 16, 2026 | 639.80 | 642.60 | 633.60 | 640.80 | 634.85 | 0.72% | 4,257,652 |
| Jan 15, 2026 | 636.00 | 638.80 | 629.95 | 636.20 | 630.29 | 0.41% | 2,814,600 |
| Jan 14, 2026 | 646.40 | 649.40 | 628.20 | 633.60 | 627.71 | -1.89% | 3,663,503 |
| Jan 13, 2026 | 633.80 | 646.40 | 630.80 | 645.80 | 639.80 | 2.35% | 3,592,644 |
| Jan 12, 2026 | 624.60 | 635.80 | 622.40 | 631.00 | 625.14 | 0.90% | 2,678,625 |
| Jan 9, 2026 | 620.20 | 628.40 | 618.51 | 625.40 | 619.59 | 0.22% | 4,017,445 |
| Jan 8, 2026 | 631.20 | 632.60 | 621.00 | 624.00 | 618.20 | -1.08% | 2,331,113 |
| Jan 7, 2026 | 623.20 | 636.60 | 618.81 | 630.80 | 624.94 | 1.74% | 3,522,244 |
| Jan 6, 2026 | 624.40 | 625.80 | 616.00 | 620.00 | 614.24 | - | 4,348,871 |
| Jan 5, 2026 | 618.00 | 631.80 | 615.40 | 620.00 | 614.24 | 1.64% | 3,485,063 |
| Jan 2, 2026 | 592.00 | 611.40 | 589.91 | 610.00 | 604.33 | 3.67% | 2,073,651 |
| Dec 31, 2025 | 587.40 | 589.80 | 577.20 | 588.40 | 582.93 | 0.34% | 658,868 |
| Dec 30, 2025 | 569.20 | 589.82 | 569.20 | 586.40 | 580.95 | 1.42% | 1,123,156 |
| Dec 29, 2025 | 585.60 | 589.80 | 577.60 | 578.20 | 572.83 | -1.33% | 1,157,491 |
| Dec 24, 2025 | 579.80 | 586.00 | 577.60 | 586.00 | 580.56 | 0.90% | 523,917 |
| Dec 23, 2025 | 580.80 | 586.00 | 577.40 | 580.80 | 575.40 | -0.21% | 2,294,511 |
| Dec 22, 2025 | 575.00 | 582.00 | 569.40 | 582.00 | 576.59 | 0.94% | 1,696,538 |
| Dec 19, 2025 | 560.20 | 580.00 | 559.60 | 576.60 | 571.24 | 1.98% | 7,041,544 |
| Dec 18, 2025 | 550.20 | 567.60 | 548.00 | 565.40 | 560.15 | 2.69% | 4,416,471 |
| Dec 17, 2025 | 552.80 | 560.00 | 550.20 | 550.60 | 545.48 | 0.11% | 6,572,834 |
| Dec 16, 2025 | 557.40 | 558.00 | 548.00 | 550.00 | 544.89 | -1.86% | 3,941,010 |
| Dec 15, 2025 | 562.40 | 563.40 | 554.40 | 560.40 | 555.19 | 0.04% | 2,913,892 |
| Dec 12, 2025 | 566.60 | 568.20 | 558.80 | 560.20 | 554.99 | -0.28% | 4,760,382 |
| Dec 11, 2025 | 568.00 | 569.40 | 559.20 | 561.80 | 556.58 | -0.92% | 2,627,802 |
| Dec 10, 2025 | 569.20 | 573.20 | 566.40 | 567.00 | 561.73 | -1.36% | 3,153,949 |
| Dec 9, 2025 | 585.20 | 586.60 | 572.74 | 574.80 | 569.46 | -1.00% | 3,698,777 |
| Dec 8, 2025 | 587.60 | 589.40 | 579.40 | 580.60 | 575.21 | -1.06% | 2,666,513 |
| Dec 5, 2025 | 582.60 | 602.60 | 580.60 | 586.80 | 581.35 | 0.79% | 3,078,495 |
| Dec 4, 2025 | 577.40 | 584.60 | 573.20 | 582.20 | 576.79 | 1.78% | 1,872,010 |
| Dec 3, 2025 | 572.20 | 575.20 | 568.20 | 572.00 | 566.69 | 0.95% | 6,414,814 |