Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2021 456.84p 467.91p 454.68p 454.68p 3855157
01/03/2021 453.20p 465.44p 451.44p 459.67p 3023534
26/02/2021 453.60p 466.56p 444.83p 447.93p 5127444
25/02/2021 474.25p 479.65p 462.37p 462.37p 2301316
24/02/2021 463.18p 482.76p 460.48p 476.01p 2548711
23/02/2021 459.14p 480.60p 458.05p 466.70p 2669078
22/02/2021 452.52p 458.76p 442.93p 457.52p 2317758
19/02/2021 446.58p 461.43p 445.23p 459.54p 2311779
18/02/2021 459.00p 461.70p 444.42p 445.77p 2214882
17/02/2021 473.44p 476.68p 462.78p 462.78p 1610124
16/02/2021 471.82p 479.12p 467.78p 470.34p 2108333
15/02/2021 466.42p 474.12p 464.94p 472.77p 2866719
12/02/2021 457.78p 465.89p 457.11p 461.16p 2222793
11/02/2021 466.29p 466.97p 456.57p 462.11p 1244047
10/02/2021 470.34p 473.18p 456.97p 462.78p 1676181
09/02/2021 475.47p 478.84p 465.48p 467.10p 1488477
08/02/2021 474.80p 481.95p 470.48p 477.76p 2029177
05/02/2021 474.39p 480.87p 468.04p 472.50p 2137918
04/02/2021 472.23p 478.84p 467.10p 476.95p 3952647
03/02/2021 483.44p 483.84p 470.34p 470.34p 2473916
02/02/2021 466.70p 484.51p 465.61p 481.01p 3066229
01/02/2021 459.81p 467.37p 456.03p 462.24p 3182689
29/01/2021 447.12p 462.24p 445.10p 454.95p 4371756
28/01/2021 436.46p 464.53p 430.92p 458.19p 3385670
27/01/2021 448.47p 467.37p 429.84p 444.28p 5227490
26/01/2021 446.04p 464.94p 436.86p 451.17p 3201060
25/01/2021 474.39p 478.17p 441.72p 447.39p 4319190
22/01/2021 487.35p 491.53p 471.82p 473.72p 3310418
21/01/2021 502.06p 506.79p 480.46p 487.49p 2776361
20/01/2021 495.85p 503.68p 491.13p 498.15p 2177416
19/01/2021 499.50p 504.35p 492.08p 495.45p 1614097
18/01/2021 491.40p 497.74p 488.43p 495.45p 1085018
15/01/2021 499.23p 511.69p 485.73p 491.27p 2602718
14/01/2021 500.44p 512.73p 495.59p 500.85p 2645595
13/01/2021 505.71p 506.66p 497.74p 499.10p 1973965
12/01/2021 498.69p 508.55p 490.86p 504.22p 2389838
11/01/2021 502.87p 506.38p 490.72p 495.45p 3056779
08/01/2021 491.53p 507.73p 490.46p 502.33p 2844404
07/01/2021 495.18p 496.80p 485.46p 491.27p 3185430
06/01/2021 486.00p 492.48p 477.36p 491.13p 4119641
05/01/2021 485.87p 491.67p 466.02p 478.17p 2786676
04/01/2021 495.45p 504.79p 473.67p 479.38p 4391487
31/12/2020 480.19p 484.79p 468.04p 480.74p 1041518
30/12/2020 484.92p 493.42p 480.60p 483.30p 2550042
29/12/2020 486.00p 496.80p 481.14p 490.32p 3210311
24/12/2020 464.26p 486.00p 464.26p 483.16p 996052
23/12/2020 453.33p 468.32p 450.23p 466.83p 1775908
22/12/2020 448.74p 461.21p 440.50p 454.95p 2022942
21/12/2020 440.23p 446.99p 421.54p 444.83p 4049042
18/12/2020 458.46p 468.99p 455.08p 456.97p 4794238
17/12/2020 466.16p 472.10p 457.11p 463.86p 3208866
16/12/2020 459.14p 471.55p 457.65p 462.24p 3442822
15/12/2020 437.54p 457.92p 434.53p 455.89p 3991244
14/12/2020 426.06p 441.99p 422.66p 440.10p 3016618
11/12/2020 429.03p 430.65p 413.15p 418.09p 3739858
10/12/2020 437.40p 441.58p 423.09p 429.30p 3438777
09/12/2020 442.80p 444.69p 436.32p 438.88p 2819724
08/12/2020 433.76p 444.96p 433.76p 437.67p 2384620
07/12/2020 440.64p 446.85p 435.65p 438.75p 3706168
04/12/2020 450.36p 452.25p 441.86p 442.80p 3532002
03/12/2020 441.99p 454.41p 440.50p 452.52p 3265404
02/12/2020 442.39p 449.55p 435.10p 448.74p 3092714
01/12/2020 420.39p 446.58p 418.70p 446.58p 5314795
30/11/2020 425.79p 434.97p 414.45p 414.45p 5150585
27/11/2020 430.92p 434.97p 416.82p 430.11p 6320284
26/11/2020 445.50p 451.17p 427.82p 429.30p 3399460
25/11/2020 483.30p 489.78p 445.77p 447.25p 7919050
24/11/2020 435.78p 444.69p 434.21p 440.50p 4772064
23/11/2020 432.00p 441.99p 429.30p 434.29p 3785943
20/11/2020 426.60p 437.40p 423.50p 428.22p 2973176
19/11/2020 436.46p 445.91p 421.47p 427.01p 5654938
18/11/2020 437.80p 448.87p 433.35p 447.93p 4619584
17/11/2020 432.95p 442.93p 422.28p 442.93p 5881698
16/11/2020 407.57p 439.42p 404.33p 435.24p 5526489
13/11/2020 386.77p 404.46p 379.43p 401.22p 3192282
12/11/2020 395.15p 403.25p 390.82p 393.66p 3985765
11/11/2020 406.76p 414.06p 393.53p 401.49p 4087202
10/11/2020 398.52p 420.39p 398.52p 408.10p 7805616
09/11/2020 344.52p 399.20p 343.30p 394.61p 11527984
06/11/2020 348.44p 355.19p 336.19p 342.09p 2100064
05/11/2020 349.11p 352.36p 344.11p 349.11p 3470700
04/11/2020 337.50p 348.84p 333.18p 345.33p 3449038
03/11/2020 338.04p 348.30p 336.15p 347.49p 3076460
02/11/2020 325.35p 338.31p 322.18p 335.47p 2951184
30/10/2020 313.47p 324.41p 312.40p 323.05p 2705104
29/10/2020 324.67p 328.05p 314.69p 319.41p 3002148
28/10/2020 325.76p 327.78p 313.74p 325.76p 4103088
27/10/2020 345.06p 346.95p 330.89p 333.72p 2990762
26/10/2020 349.65p 360.18p 343.44p 344.39p 2889817
23/10/2020 346.81p 363.15p 340.74p 358.70p 3500878
22/10/2020 335.88p 353.84p 331.29p 347.22p 2520595
21/10/2020 366.25p 366.66p 342.23p 343.71p 3034794
20/10/2020 345.87p 367.20p 342.76p 363.01p 3794038
19/10/2020 349.92p 354.38p 342.63p 349.92p 1931203
16/10/2020 345.19p 351.95p 341.42p 349.92p 1974873
15/10/2020 336.28p 339.53p 329.26p 338.85p 2914892
14/10/2020 348.44p 351.68p 340.33p 343.03p 2728542
13/10/2020 353.43p 353.43p 338.18p 343.58p 3755944
12/10/2020 355.45p 360.45p 349.79p 352.22p 2549320
09/10/2020 352.35p 359.61p 351.41p 357.21p 2346948
08/10/2020 354.38p 358.96p 348.57p 352.75p 2421283
07/10/2020 343.71p 354.91p 342.36p 353.57p 3587616
06/10/2020 331.97p 346.81p 330.75p 346.41p 2753608
05/10/2020 319.68p 335.21p 319.68p 333.59p 3048095
02/10/2020 307.67p 315.76p 302.13p 314.95p 3976138
01/10/2020 314.42p 325.89p 312.79p 324.54p 3948960
30/09/2020 306.99p 314.82p 303.34p 311.85p 4451136
29/09/2020 319.00p 319.27p 308.61p 311.31p 2375086
28/09/2020 303.62p 321.70p 300.46p 318.46p 4498950
25/09/2020 298.08p 304.02p 290.48p 298.48p 4469481
24/09/2020 294.44p 306.08p 288.23p 294.03p 3458808
23/09/2020 305.91p 313.34p 301.32p 301.45p 3050397
22/09/2020 300.78p 303.21p 294.30p 298.76p 3742653
21/09/2020 319.41p 319.81p 291.74p 295.38p 4781968
18/09/2020 333.59p 333.59p 322.51p 324.00p 6049104
17/09/2020 323.46p 339.53p 320.76p 335.47p 2813938
16/09/2020 338.04p 338.04p 322.24p 329.40p 4009082
15/09/2020 335.07p 340.74p 329.81p 338.04p 2731814
14/09/2020 337.50p 339.66p 327.11p 333.45p 3051452
11/09/2020 326.56p 336.02p 321.97p 333.05p 2480963
10/09/2020 323.19p 332.77p 313.60p 328.05p 2937107
09/09/2020 319.68p 324.27p 312.26p 322.65p 2745584
08/09/2020 330.61p 332.10p 315.63p 321.30p 4062464
07/09/2020 313.47p 330.21p 310.23p 330.21p 4516741
04/09/2020 300.78p 321.90p 299.29p 311.99p 7547596
03/09/2020 293.09p 319.41p 288.64p 305.51p 11544993
02/09/2020 260.71p 271.35p 259.74p 271.35p 3628322
01/09/2020 273.51p 274.99p 254.88p 257.80p 5764908
28/08/2020 284.85p 286.20p 274.86p 274.86p 3818438
27/08/2020 283.23p 286.34p 277.56p 284.85p 3131516
26/08/2020 274.86p 285.12p 270.71p 285.12p 2539839
25/08/2020 283.09p 291.06p 273.72p 274.73p 3121463
24/08/2020 270.41p 279.99p 267.79p 279.99p 2868830
21/08/2020 270.13p 275.80p 260.39p 267.25p 3216316
20/08/2020 277.56p 277.83p 267.25p 270.00p 2278759
19/08/2020 275.40p 281.88p 268.60p 281.88p 2472394
18/08/2020 278.50p 283.50p 274.18p 275.80p 2141225
17/08/2020 274.73p 285.12p 270.00p 282.01p 2825726
14/08/2020 287.42p 287.42p 272.26p 277.43p 3198492
13/08/2020 295.25p 297.81p 287.15p 287.15p 3769306
12/08/2020 299.29p 304.97p 293.62p 297.00p 3279880
11/08/2020 294.16p 301.86p 290.93p 298.62p 5625492
10/08/2020 277.69p 290.79p 274.51p 290.79p 5212038
07/08/2020 261.85p 273.51p 260.26p 273.51p 3273242
06/08/2020 265.30p 266.89p 255.47p 263.95p 2692132
05/08/2020 262.01p 270.00p 258.28p 265.46p 3100722
04/08/2020 245.70p 262.06p 245.70p 260.55p 6313140
03/08/2020 230.20p 238.73p 221.94p 238.19p 4175123
31/07/2020 242.24p 243.38p 229.07p 230.20p 5272590
30/07/2020 252.77p 256.66p 236.48p 241.38p 5934318
29/07/2020 263.41p 265.52p 253.31p 253.91p 6096914
28/07/2020 265.84p 271.08p 261.36p 262.93p 5497020
27/07/2020 280.66p 280.66p 263.09p 266.00p 6181264
24/07/2020 286.88p 290.65p 281.07p 281.74p 4206051
23/07/2020 280.94p 301.45p 276.85p 294.03p 11808603
22/07/2020 307.13p 307.17p 256.28p 278.91p 21216724
21/07/2020 320.09p 331.83p 317.65p 325.21p 6991586
20/07/2020 312.79p 318.46p 305.10p 315.23p 2994863
17/07/2020 317.25p 319.27p 308.34p 315.36p 3377891
16/07/2020 325.35p 331.16p 316.24p 317.93p 2412814
15/07/2020 320.62p 334.53p 317.50p 330.75p 4650154
14/07/2020 311.31p 315.90p 301.45p 314.28p 2968804
13/07/2020 321.03p 325.62p 313.60p 316.84p 2310454
10/07/2020 302.40p 319.27p 300.56p 319.27p 2452393
09/07/2020 312.12p 315.50p 305.51p 306.86p 2823681
08/07/2020 317.79p 320.76p 306.99p 308.07p 3476086
07/07/2020 316.04p 329.00p 314.95p 321.16p 2621592
06/07/2020 325.35p 332.37p 310.10p 321.97p 4465873
03/07/2020 325.08p 329.13p 312.93p 315.90p 1486170
02/07/2020 321.84p 333.32p 315.49p 325.08p 3404738
01/07/2020 308.88p 321.57p 304.69p 315.76p 3307254
30/06/2020 318.20p 322.04p 300.83p 307.80p 5033414
29/06/2020 306.72p 321.03p 300.46p 314.69p 3585183
26/06/2020 314.28p 320.22p 303.34p 308.21p 4114898
25/06/2020 308.21p 313.81p 299.02p 306.72p 3319732
24/06/2020 324.00p 333.72p 308.21p 309.83p 4133698
23/06/2020 326.70p 339.66p 320.49p 326.43p 2749887
22/06/2020 317.52p 330.61p 314.44p 320.35p 2061621
19/06/2020 329.00p 333.32p 322.11p 323.32p 6577084
18/06/2020 323.86p 334.67p 317.52p 325.08p 2592866
17/06/2020 333.05p 340.32p 320.76p 326.16p 4558860
16/06/2020 332.10p 341.01p 313.07p 329.94p 6776323
15/06/2020 294.57p 317.39p 290.48p 312.93p 6885592
12/06/2020 294.44p 331.97p 285.39p 320.09p 8957009
11/06/2020 318.60p 335.34p 300.11p 300.11p 9000133
10/06/2020 362.21p 368.05p 329.59p 334.26p 7135055
09/06/2020 380.70p 389.20p 351.14p 360.45p 6024175
08/06/2020 384.61p 398.92p 374.34p 379.22p 8137164
05/06/2020 358.42p 402.17p 349.92p 402.17p 6661328
04/06/2020 346.68p 355.73p 341.13p 349.38p 4833881
03/06/2020 355.59p 359.91p 339.45p 357.75p 8382117
02/06/2020 326.56p 354.38p 317.01p 348.03p 6777998
01/06/2020 317.39p 328.19p 308.48p 322.65p 4205743
29/05/2020 332.37p 336.28p 307.93p 310.91p 10553247
28/05/2020 324.41p 358.29p 324.41p 339.79p 9339801
27/05/2020 287.95p 352.62p 287.95p 320.35p 12521799
26/05/2020 266.44p 290.52p 236.52p 286.06p 8137820
22/05/2020 244.62p 254.07p 238.19p 251.59p 5160685
21/05/2020 249.21p 257.69p 247.70p 249.75p 4946888
20/05/2020 254.50p 261.14p 236.25p 251.64p 7706880

*Close Price adjusted for both dividends and splits