Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Melrose Industries

Date Open High Low Close* Volume
14/12/2021 440.40p 444.30p 434.25p 434.25p 1962076
13/12/2021 447.75p 448.50p 433.95p 436.05p 2627438
10/12/2021 447.45p 450.00p 441.75p 446.85p 2227020
09/12/2021 460.20p 463.33p 447.15p 451.20p 1744280
08/12/2021 459.30p 464.85p 445.57p 458.10p 2818994
07/12/2021 458.10p 463.65p 452.70p 460.50p 2366153
06/12/2021 439.20p 451.80p 438.00p 451.80p 2758370
03/12/2021 442.05p 444.90p 428.35p 432.60p 2283244
02/12/2021 437.25p 444.60p 435.00p 437.10p 2335903
01/12/2021 440.40p 450.45p 439.35p 446.40p 2395251
30/11/2021 430.95p 443.70p 419.61p 435.00p 5116110
29/11/2021 442.50p 450.00p 438.15p 438.15p 3399024
26/11/2021 458.85p 463.17p 432.90p 432.90p 4904910
25/11/2021 483.00p 483.00p 473.70p 482.40p 1007365
24/11/2021 484.50p 490.88p 472.50p 479.85p 1243000
23/11/2021 476.55p 489.90p 474.00p 484.50p 2672953
22/11/2021 476.25p 482.15p 471.45p 480.75p 1622405
19/11/2021 503.85p 503.85p 475.95p 478.35p 3734813
18/11/2021 504.90p 504.90p 498.00p 500.40p 1000554
17/11/2021 508.80p 511.95p 500.70p 500.70p 10447804
16/11/2021 509.40p 513.90p 508.17p 511.35p 1410970
15/11/2021 510.75p 514.50p 508.87p 510.30p 1224885
12/11/2021 508.05p 519.75p 505.50p 514.35p 1856390
11/11/2021 503.55p 512.25p 502.50p 507.90p 2267722
10/11/2021 496.95p 504.30p 493.65p 504.30p 1856127
09/11/2021 493.05p 504.30p 493.05p 495.75p 1481113
08/11/2021 498.00p 505.35p 495.00p 495.00p 979432
05/11/2021 480.90p 504.30p 479.85p 502.65p 2904180
04/11/2021 480.15p 486.90p 479.25p 481.80p 1773696
03/11/2021 469.50p 475.95p 469.50p 475.80p 2705122
02/11/2021 474.15p 476.40p 469.79p 472.50p 1923225
01/11/2021 478.05p 479.10p 472.50p 475.50p 1672400
29/10/2021 473.55p 483.00p 473.40p 473.40p 2074844
28/10/2021 482.10p 484.65p 475.50p 477.00p 1173187
27/10/2021 484.95p 488.25p 482.10p 483.75p 994874
26/10/2021 481.95p 492.75p 479.45p 486.30p 1355260
25/10/2021 482.25p 484.64p 475.80p 479.40p 1637848
22/10/2021 482.40p 486.45p 480.00p 481.05p 948994
21/10/2021 477.00p 483.90p 474.15p 480.90p 3028783
20/10/2021 492.90p 495.30p 481.65p 482.10p 2383649
19/10/2021 491.85p 495.45p 490.80p 493.05p 1203372
18/10/2021 497.70p 499.05p 486.15p 490.35p 2659359
15/10/2021 499.65p 503.40p 495.75p 498.60p 2406860
14/10/2021 501.30p 501.30p 493.80p 494.25p 1658753
13/10/2021 485.25p 496.95p 481.95p 494.85p 1771879
12/10/2021 486.15p 493.80p 484.44p 486.00p 2385469
11/10/2021 488.10p 497.10p 487.20p 495.45p 2338802
08/10/2021 493.65p 499.13p 488.70p 494.55p 2369660
07/10/2021 494.10p 499.35p 486.75p 492.90p 2478988
06/10/2021 494.55p 498.46p 481.65p 484.20p 2715401
05/10/2021 493.65p 507.15p 484.65p 507.15p 3547075
04/10/2021 514.65p 525.00p 511.65p 512.70p 2030464
01/10/2021 511.80p 519.30p 503.25p 518.40p 2374700
30/09/2021 529.95p 534.00p 510.60p 522.15p 4054331
29/09/2021 531.00p 541.50p 529.95p 538.65p 5597266
28/09/2021 539.10p 540.30p 527.70p 532.50p 2313466
27/09/2021 550.65p 551.85p 529.80p 538.80p 1979330
24/09/2021 545.70p 549.30p 541.20p 541.80p 1779737
23/09/2021 559.65p 562.20p 546.90p 547.95p 1542311
22/09/2021 540.00p 552.00p 539.10p 550.50p 2223612
21/09/2021 535.20p 541.35p 529.20p 536.10p 2873913
20/09/2021 525.00p 530.25p 505.80p 528.60p 2156311
17/09/2021 538.20p 541.20p 526.65p 532.20p 5038616
16/09/2021 532.20p 537.45p 529.20p 531.45p 1596454
15/09/2021 534.60p 536.43p 526.50p 528.90p 2031840
14/09/2021 534.75p 536.70p 525.20p 529.95p 3250783
13/09/2021 533.85p 542.10p 528.78p 538.95p 1455338
10/09/2021 538.80p 540.15p 525.45p 529.65p 1981028
09/09/2021 544.35p 546.89p 529.20p 535.20p 2046849
08/09/2021 566.25p 568.05p 552.45p 552.90p 2279357
07/09/2021 570.00p 574.20p 566.08p 568.20p 1652544
06/09/2021 571.05p 574.18p 567.75p 572.40p 1481226
03/09/2021 555.00p 573.45p 552.16p 565.50p 3319363
02/09/2021 538.26p 553.68p 532.97p 552.72p 3121664
01/09/2021 512.76p 525.54p 504.36p 515.64p 2093713
31/08/2021 523.92p 523.92p 498.84p 503.22p 3541296
27/08/2021 449.28p 456.70p 444.59p 454.82p 1694132
26/08/2021 457.25p 461.70p 446.99p 448.06p 2317173
25/08/2021 450.63p 476.95p 449.55p 463.46p 2773852
24/08/2021 445.50p 451.84p 444.69p 451.84p 1801317
23/08/2021 449.55p 451.13p 441.04p 443.48p 1676958
20/08/2021 447.39p 447.53p 438.48p 444.96p 1642055
19/08/2021 457.25p 457.25p 442.53p 446.72p 1676773
18/08/2021 464.67p 465.48p 453.74p 460.76p 2063125
17/08/2021 461.56p 466.70p 456.84p 461.70p 1794577
16/08/2021 466.97p 467.10p 460.35p 465.35p 1311048
13/08/2021 465.07p 475.21p 464.81p 470.48p 2035561
12/08/2021 468.18p 469.67p 463.59p 465.89p 2101949
11/08/2021 454.82p 471.55p 453.06p 468.99p 2071995
10/08/2021 450.90p 456.57p 449.55p 454.95p 1248764
09/08/2021 454.95p 454.95p 449.28p 451.04p 1512685
06/08/2021 455.08p 458.05p 448.90p 454.41p 2278369
05/08/2021 446.58p 455.49p 442.39p 455.35p 3309436
04/08/2021 451.71p 452.52p 443.61p 447.53p 2483688
03/08/2021 449.55p 453.20p 441.53p 447.12p 2233114
02/08/2021 446.44p 461.16p 442.80p 454.68p 4498260
30/07/2021 437.40p 438.35p 427.01p 432.27p 2440588
29/07/2021 439.97p 446.72p 434.97p 442.93p 2529015
28/07/2021 426.33p 441.45p 426.06p 436.86p 2647564
27/07/2021 426.74p 428.63p 416.07p 426.46p 2306549
26/07/2021 424.85p 429.84p 420.74p 429.44p 1652836
23/07/2021 422.82p 429.30p 421.60p 427.41p 2284931
22/07/2021 417.15p 424.17p 413.91p 417.42p 2839520
21/07/2021 401.08p 414.86p 401.08p 411.61p 2504208
20/07/2021 390.55p 399.33p 387.31p 396.63p 3666438
19/07/2021 395.15p 397.39p 381.10p 385.96p 3701200
16/07/2021 402.71p 415.80p 401.49p 402.44p 2989876
15/07/2021 414.05p 414.99p 400.82p 402.17p 3534248
14/07/2021 414.59p 419.45p 411.75p 415.12p 2969281
13/07/2021 424.98p 431.06p 416.20p 417.29p 1901247
12/07/2021 429.97p 430.38p 418.37p 423.90p 1727334
09/07/2021 420.93p 434.70p 419.18p 430.65p 2564218
08/07/2021 423.09p 423.23p 405.27p 418.37p 4265238
07/07/2021 424.98p 429.30p 420.77p 424.85p 2562542
06/07/2021 438.21p 440.64p 421.74p 422.95p 2230164
05/07/2021 435.37p 442.93p 432.95p 439.02p 1722901
02/07/2021 434.16p 438.54p 429.16p 435.78p 3334377
01/07/2021 423.76p 436.05p 422.69p 432.81p 3383856
30/06/2021 417.82p 422.01p 408.51p 418.77p 4377666
29/06/2021 414.45p 418.63p 414.05p 417.01p 1646714
28/06/2021 421.34p 424.37p 413.37p 414.05p 2201060
25/06/2021 419.58p 421.60p 415.26p 421.20p 2315439
24/06/2021 428.49p 429.41p 417.29p 417.55p 3501699
23/06/2021 439.56p 441.86p 425.25p 426.87p 3831853
22/06/2021 438.75p 441.72p 433.21p 438.48p 2732785
21/06/2021 418.23p 430.25p 411.35p 427.68p 2455258
18/06/2021 447.66p 449.42p 421.06p 422.15p 10295828
17/06/2021 449.14p 456.44p 446.85p 447.53p 2236354
16/06/2021 452.12p 455.63p 447.39p 452.93p 2881362
15/06/2021 451.31p 459.14p 447.12p 450.09p 2570324
14/06/2021 458.59p 463.59p 449.69p 449.69p 3627333
11/06/2021 443.74p 457.52p 442.39p 455.89p 12502111
10/06/2021 444.42p 445.91p 436.72p 442.53p 3167722
09/06/2021 442.80p 445.91p 437.27p 443.48p 1798223
08/06/2021 441.72p 450.90p 441.58p 443.07p 1464347
07/06/2021 458.33p 458.33p 450.76p 450.76p 1226089
04/06/2021 459.00p 459.54p 453.06p 455.35p 1471664
03/06/2021 467.10p 468.72p 451.17p 458.86p 2203514
02/06/2021 477.36p 480.87p 463.59p 467.10p 2227844
01/06/2021 470.61p 479.25p 469.18p 475.87p 2940738
28/05/2021 463.05p 471.87p 463.05p 466.29p 4135953
27/05/2021 443.34p 463.18p 442.80p 458.33p 5292675
26/05/2021 439.83p 445.36p 437.27p 442.26p 1777035
25/05/2021 445.36p 445.36p 438.61p 439.97p 2077726
24/05/2021 440.10p 441.18p 434.11p 441.04p 1552310
21/05/2021 446.85p 447.68p 432.81p 437.67p 3439025
20/05/2021 433.89p 437.67p 424.04p 437.54p 2483751
19/05/2021 432.00p 432.91p 419.45p 425.79p 2070010
18/05/2021 444.15p 445.78p 432.67p 435.10p 2479212
17/05/2021 441.18p 448.34p 434.70p 435.91p 2420281
14/05/2021 433.21p 441.31p 424.17p 437.80p 2923232
13/05/2021 423.36p 424.44p 410.36p 427.95p 971583
12/05/2021 421.47p 432.14p 419.58p 427.95p 2579688
11/05/2021 439.02p 441.99p 417.15p 421.20p 5530122
10/05/2021 457.11p 460.48p 444.02p 449.55p 2209423
07/05/2021 453.20p 459.27p 448.34p 452.65p 2784886
06/05/2021 444.55p 454.56p 439.42p 445.36p 3629270
05/05/2021 435.78p 444.02p 432.40p 441.99p 3591757
04/05/2021 447.53p 452.79p 429.16p 429.57p 3649278
30/04/2021 443.74p 450.73p 438.07p 439.83p 2846296
29/04/2021 444.42p 451.71p 437.27p 441.72p 2354014
28/04/2021 453.87p 455.35p 444.42p 444.55p 2018147
27/04/2021 458.19p 459.27p 447.93p 451.98p 3015250
26/04/2021 442.26p 461.02p 438.75p 459.14p 3184826
23/04/2021 442.26p 443.07p 433.21p 441.31p 2581287
22/04/2021 443.48p 445.91p 433.62p 441.72p 3723150
21/04/2021 441.04p 445.25p 426.06p 432.14p 3047570
20/04/2021 459.00p 461.84p 437.94p 437.94p 5938445
19/04/2021 492.75p 495.85p 455.35p 460.62p 4223522
16/04/2021 472.50p 484.65p 470.48p 482.89p 3277123
15/04/2021 474.66p 479.79p 467.10p 471.29p 1828225
14/04/2021 471.15p 478.31p 465.07p 473.44p 2117369
13/04/2021 464.13p 471.82p 461.97p 470.21p 2049299
12/04/2021 467.64p 471.15p 460.89p 463.32p 2607079
09/04/2021 467.64p 471.83p 463.18p 468.72p 2108083
08/04/2021 477.09p 479.73p 460.34p 466.56p 4506232
07/04/2021 474.53p 483.16p 466.70p 473.72p 1850730
06/04/2021 471.69p 480.06p 466.32p 470.88p 1636089
01/04/2021 451.71p 478.84p 449.32p 468.59p 3053101
31/03/2021 461.56p 467.64p 449.28p 450.63p 3816462
30/03/2021 447.66p 466.16p 447.66p 463.72p 1986603
29/03/2021 452.12p 453.74p 444.55p 444.55p 1784918
26/03/2021 447.80p 456.16p 447.39p 450.90p 2230631
25/03/2021 451.17p 455.21p 438.07p 443.07p 2970700
24/03/2021 448.20p 457.25p 437.40p 456.57p 5226963
23/03/2021 459.00p 460.08p 446.04p 448.61p 4893472
22/03/2021 465.89p 469.67p 456.70p 461.70p 2791050
19/03/2021 474.53p 478.17p 464.53p 472.36p 7121894
18/03/2021 492.61p 493.16p 481.01p 481.82p 2395360
17/03/2021 488.84p 492.48p 480.87p 488.57p 3415936
16/03/2021 485.73p 500.31p 485.33p 491.40p 2618954
15/03/2021 482.76p 494.64p 480.60p 481.14p 1795210
12/03/2021 475.20p 482.08p 472.77p 482.08p 1902746
11/03/2021 490.32p 495.59p 477.23p 480.87p 2315227
10/03/2021 497.74p 497.88p 482.24p 487.21p 2791279
09/03/2021 498.55p 507.60p 491.94p 501.93p 3248954
08/03/2021 472.63p 496.67p 469.53p 496.67p 3333565
05/03/2021 488.02p 493.97p 467.78p 470.07p 3177502
04/03/2021 486.00p 500.99p 468.45p 495.45p 5156128
03/03/2021 461.97p 477.76p 456.70p 477.76p 3648120

*Close Price adjusted for both dividends and splits