Melrose Industries (MRO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/05/2023 452.00p 455.90p 436.10p 444.70p 9289794
09/05/2023 422.50p 425.90p 412.30p 424.40p 4976946
08/05/2023 418.40p 422.70p 411.60p 422.60p 4452661
05/05/2023 418.40p 422.70p 411.60p 422.60p 4452661
04/05/2023 419.00p 421.40p 413.60p 415.00p 3093955
03/05/2023 410.70p 423.72p 410.40p 420.50p 4580816
02/05/2023 410.00p 410.98p 404.50p 410.00p 14958959
28/04/2023 409.50p 411.20p 405.00p 409.00p 5610261
27/04/2023 401.50p 406.40p 399.00p 404.40p 4124204
26/04/2023 405.70p 410.10p 398.40p 403.80p 6088215
25/04/2023 402.70p 413.70p 396.80p 406.60p 9219524
24/04/2023 403.80p 404.90p 390.30p 404.40p 10816330
21/04/2023 405.00p 420.00p 400.20p 404.35p 14695380
20/04/2023 360.00p 413.45p 350.65p 413.45p 73773360
19/04/2023 490.50p 496.20p 480.75p 485.85p 17895994
18/04/2023 491.40p 503.70p 486.30p 492.30p 7211752
17/04/2023 503.40p 506.85p 482.25p 491.40p 4555866
14/04/2023 512.25p 513.90p 499.05p 500.55p 3214255
13/04/2023 502.80p 513.45p 502.35p 510.45p 10982348
12/04/2023 492.15p 501.30p 492.15p 500.85p 3423258
11/04/2023 487.50p 495.42p 486.90p 493.95p 3424292
06/04/2023 489.00p 489.15p 467.55p 481.50p 7805698
05/04/2023 500.70p 500.70p 488.15p 491.55p 2581810
04/04/2023 502.95p 508.65p 497.10p 499.35p 3646770
03/04/2023 502.05p 502.20p 493.50p 499.95p 5509355
31/03/2023 507.30p 509.85p 497.70p 499.50p 4002109
30/03/2023 496.35p 509.40p 495.37p 506.85p 3418270
29/03/2023 490.50p 493.35p 484.65p 493.35p 2788597
28/03/2023 488.55p 488.76p 477.90p 486.75p 1830302
27/03/2023 478.95p 486.75p 469.65p 483.00p 3064993
24/03/2023 477.30p 478.95p 469.88p 473.70p 2632962
23/03/2023 461.25p 483.60p 459.15p 479.55p 4082006
22/03/2023 458.55p 469.50p 458.55p 462.45p 2426183
21/03/2023 450.00p 463.20p 448.95p 459.45p 2769404
20/03/2023 435.60p 450.60p 423.86p 443.55p 2512022
17/03/2023 458.85p 462.15p 438.18p 441.90p 5660786
16/03/2023 452.40p 458.70p 441.90p 456.45p 3441860
15/03/2023 468.90p 469.65p 443.55p 444.75p 4847532
14/03/2023 467.55p 477.90p 462.15p 471.00p 2904898
13/03/2023 485.70p 487.80p 457.95p 464.55p 3621803
10/03/2023 496.05p 496.05p 479.64p 487.50p 2655987
09/03/2023 487.95p 496.05p 487.35p 495.00p 2963752
08/03/2023 485.70p 497.40p 481.50p 494.85p 2845182
07/03/2023 480.45p 490.65p 477.00p 488.85p 3678877
06/03/2023 465.15p 470.70p 459.93p 470.70p 2393192
03/03/2023 472.20p 474.90p 462.30p 463.65p 4942160
02/03/2023 460.20p 487.13p 460.20p 467.55p 8985576
01/03/2023 446.70p 464.40p 446.70p 462.00p 3619688
28/02/2023 451.80p 459.75p 449.55p 449.55p 4389446
27/02/2023 443.40p 453.75p 443.40p 453.75p 3534064
24/02/2023 443.70p 450.45p 438.45p 440.10p 2493929
23/02/2023 428.25p 449.40p 427.20p 440.55p 6032660
22/02/2023 428.10p 430.20p 424.50p 427.50p 2430718
21/02/2023 436.80p 438.45p 431.40p 431.40p 2308785
20/02/2023 433.65p 440.05p 430.95p 439.95p 2419119
17/02/2023 428.10p 433.80p 425.10p 430.95p 2194021
16/02/2023 438.15p 442.80p 428.10p 432.60p 1888205
15/02/2023 424.95p 436.50p 422.25p 435.15p 1521070
14/02/2023 428.40p 430.35p 420.30p 424.50p 2653314
13/02/2023 423.75p 428.25p 421.74p 427.65p 1224276
10/02/2023 427.20p 430.65p 417.60p 422.10p 4530236
09/02/2023 432.30p 436.05p 427.20p 427.95p 1343335
08/02/2023 437.40p 439.50p 428.10p 428.70p 1805314
07/02/2023 442.50p 447.00p 433.20p 433.20p 1965466
06/02/2023 453.90p 456.60p 441.96p 444.60p 1467023
03/02/2023 450.15p 457.05p 447.75p 455.70p 2013198
02/02/2023 433.20p 452.40p 431.55p 452.10p 2227603
01/02/2023 427.80p 434.44p 425.55p 428.85p 3410939
31/01/2023 431.10p 434.25p 425.55p 426.60p 3099321
30/01/2023 430.65p 436.80p 426.15p 432.90p 1907388
27/01/2023 433.05p 433.95p 427.50p 432.00p 3461445
26/01/2023 430.50p 433.80p 427.20p 431.70p 1851624
25/01/2023 434.10p 436.50p 422.85p 426.15p 3276797
24/01/2023 435.45p 437.85p 430.65p 434.10p 2067472
23/01/2023 431.40p 437.25p 429.60p 433.95p 8090568
20/01/2023 441.30p 441.90p 423.00p 429.60p 14627953
19/01/2023 447.00p 453.15p 436.20p 437.25p 8965925
18/01/2023 450.60p 458.10p 445.80p 448.95p 2645525
17/01/2023 451.80p 456.00p 447.15p 450.60p 2526440
16/01/2023 450.90p 462.60p 450.89p 453.00p 3788873
13/01/2023 452.70p 462.13p 449.70p 450.15p 6137390
12/01/2023 448.65p 456.75p 446.49p 451.50p 3189434
11/01/2023 439.65p 449.85p 439.20p 446.25p 2777030
10/01/2023 437.70p 442.50p 435.90p 439.20p 2089576
09/01/2023 427.50p 441.15p 426.60p 439.80p 11652101
06/01/2023 424.20p 431.61p 424.20p 427.50p 2765783
05/01/2023 413.10p 428.10p 412.80p 423.45p 2468107
04/01/2023 402.60p 415.95p 399.42p 415.95p 5782700
03/01/2023 406.20p 418.95p 403.22p 409.05p 3843206
30/12/2022 399.15p 404.10p 398.55p 403.50p 1361170
29/12/2022 395.85p 402.00p 394.50p 402.00p 5218267
28/12/2022 395.25p 399.11p 394.20p 398.10p 1848159
23/12/2022 389.70p 395.85p 389.25p 393.15p 523390
22/12/2022 395.10p 396.75p 388.80p 390.60p 4197312
21/12/2022 384.90p 395.10p 384.90p 394.50p 2108623
20/12/2022 379.20p 383.85p 375.90p 383.85p 3848522
19/12/2022 374.25p 384.00p 373.20p 384.00p 1875983
16/12/2022 378.15p 379.35p 369.90p 372.15p 3799224
15/12/2022 384.60p 386.25p 376.95p 378.30p 1756212
14/12/2022 393.90p 394.20p 383.70p 389.55p 1565528
13/12/2022 383.85p 392.10p 379.95p 391.95p 3516818
12/12/2022 381.45p 383.55p 375.90p 382.35p 1295936
09/12/2022 378.15p 387.15p 375.75p 382.05p 1485856
08/12/2022 375.15p 380.85p 374.55p 377.10p 8200896
07/12/2022 376.80p 379.35p 371.55p 375.15p 1802631
06/12/2022 381.30p 382.05p 376.65p 378.30p 2195218
05/12/2022 385.65p 385.65p 378.00p 381.60p 2899323
02/12/2022 392.55p 393.60p 381.90p 385.50p 2481729
01/12/2022 403.35p 405.45p 391.50p 391.50p 2884096
30/11/2022 402.45p 403.05p 394.65p 396.45p 15534444
29/11/2022 392.70p 402.30p 390.75p 394.35p 4056431
28/11/2022 400.65p 403.95p 389.85p 389.85p 1910642
25/11/2022 400.20p 405.30p 399.75p 403.65p 1171143
24/11/2022 399.30p 406.80p 396.30p 401.25p 1348419
23/11/2022 395.70p 398.25p 389.70p 397.35p 2031116
22/11/2022 388.65p 393.44p 384.75p 391.80p 1785114
21/11/2022 390.30p 391.65p 381.30p 388.95p 1342164
18/11/2022 390.75p 396.15p 388.20p 392.40p 1867830
17/11/2022 389.25p 392.55p 385.80p 387.90p 2738140
16/11/2022 394.50p 394.80p 382.50p 386.85p 7829146
15/11/2022 384.90p 394.20p 380.56p 394.20p 3430623
14/11/2022 381.75p 383.10p 373.50p 381.60p 5989854
11/11/2022 377.55p 387.60p 374.85p 381.30p 4437718
10/11/2022 363.15p 380.25p 357.30p 377.85p 3896736
09/11/2022 366.45p 373.80p 361.35p 364.80p 2293658
08/11/2022 371.70p 371.70p 365.10p 369.45p 2438457
07/11/2022 364.20p 373.20p 359.25p 371.85p 2366246
04/11/2022 352.20p 367.05p 347.55p 364.65p 11683327
03/11/2022 347.10p 352.35p 341.40p 350.85p 2427147
02/11/2022 360.90p 364.65p 349.50p 349.95p 4277790
01/11/2022 354.00p 361.80p 353.85p 359.55p 3015427
31/10/2022 350.25p 356.55p 345.60p 350.70p 13803157
28/10/2022 343.65p 352.95p 341.74p 349.50p 5016960
27/10/2022 337.20p 350.70p 333.30p 349.35p 7914944
26/10/2022 326.55p 339.45p 324.75p 339.45p 12459056
25/10/2022 321.45p 329.10p 314.55p 327.60p 3078473
24/10/2022 315.90p 322.05p 310.05p 319.35p 3786380
21/10/2022 309.15p 313.50p 302.40p 312.00p 2455200
20/10/2022 309.90p 315.60p 306.30p 312.75p 1741700
19/10/2022 316.05p 316.95p 308.70p 311.10p 2784487
18/10/2022 315.60p 318.75p 311.69p 315.15p 2451472
17/10/2022 301.50p 312.60p 299.94p 311.85p 2344285
14/10/2022 304.05p 311.70p 299.95p 301.80p 2850565
13/10/2022 287.94p 305.85p 284.58p 304.05p 3086525
12/10/2022 298.56p 298.92p 284.46p 286.62p 3509178
11/10/2022 300.30p 302.70p 292.98p 296.88p 4631066
10/10/2022 300.30p 307.65p 298.80p 302.70p 2855532
07/10/2022 306.45p 307.95p 297.72p 302.55p 2243847
06/10/2022 313.50p 315.63p 305.70p 308.55p 3330625
05/10/2022 323.55p 325.20p 307.35p 309.15p 3845756
04/10/2022 309.30p 325.65p 307.95p 323.10p 4514034
03/10/2022 303.60p 306.00p 293.64p 303.30p 2895086
30/09/2022 299.52p 309.30p 299.40p 306.60p 13544652
29/09/2022 310.20p 313.20p 289.80p 297.18p 4955802
28/09/2022 301.80p 314.25p 298.26p 313.95p 7921552
27/09/2022 306.45p 309.75p 300.00p 305.55p 5938122
26/09/2022 302.10p 311.40p 301.35p 303.30p 5531392
23/09/2022 310.05p 310.20p 296.70p 299.46p 7469888
22/09/2022 313.65p 318.45p 308.85p 310.80p 22221346
21/09/2022 310.95p 324.90p 308.25p 323.25p 6578014
20/09/2022 333.00p 334.20p 315.00p 316.80p 16262543
16/09/2022 329.40p 337.05p 326.10p 332.85p 16674133
15/09/2022 348.00p 348.75p 332.40p 335.25p 5880368
14/09/2022 357.90p 361.80p 343.65p 350.25p 6308252
13/09/2022 381.00p 381.00p 362.70p 364.80p 6113608
12/09/2022 381.90p 383.55p 373.35p 379.95p 16368791
09/09/2022 361.95p 384.21p 351.60p 382.05p 5591074
08/09/2022 434.40p 436.20p 370.80p 374.40p 9902307
07/09/2022 402.30p 414.45p 401.55p 412.95p 3657008
06/09/2022 397.05p 412.95p 396.30p 407.25p 2553730
05/09/2022 390.45p 397.35p 384.60p 396.75p 3430375
02/09/2022 392.10p 400.95p 390.00p 400.35p 2550320
01/09/2022 404.25p 404.85p 386.90p 388.20p 2725757
31/08/2022 414.60p 415.50p 406.95p 409.50p 3962817
30/08/2022 415.65p 426.45p 409.50p 414.00p 2681489
26/08/2022 426.00p 427.65p 417.00p 418.05p 2157080
25/08/2022 426.30p 427.50p 420.60p 422.70p 1099212
24/08/2022 415.80p 426.30p 410.28p 425.40p 2711768
23/08/2022 417.60p 423.30p 414.75p 415.95p 2183350
22/08/2022 434.40p 438.00p 419.73p 421.05p 2729105
19/08/2022 441.30p 443.25p 433.95p 435.75p 3122349
18/08/2022 444.15p 450.00p 442.92p 444.00p 1936309
17/08/2022 461.10p 462.15p 439.80p 442.80p 2615105
16/08/2022 470.10p 470.20p 456.60p 459.75p 2387235
15/08/2022 461.25p 466.80p 457.65p 466.80p 1874457
12/08/2022 463.35p 463.82p 456.60p 458.40p 2032338
11/08/2022 457.35p 465.45p 450.90p 462.15p 2807878
10/08/2022 445.50p 453.45p 440.70p 453.00p 2233712
09/08/2022 452.25p 454.16p 443.70p 444.00p 1756673
08/08/2022 446.85p 454.50p 443.38p 452.70p 2143309
05/08/2022 450.00p 451.80p 439.80p 443.85p 2258335
04/08/2022 453.75p 459.15p 443.25p 448.95p 3717508
03/08/2022 456.45p 457.35p 448.35p 454.20p 4843966
02/08/2022 453.00p 460.20p 447.45p 456.45p 4674900
01/08/2022 480.90p 488.25p 450.00p 455.40p 7361274
29/07/2022 488.70p 490.95p 476.25p 481.65p 7593742
28/07/2022 487.20p 492.62p 481.05p 485.70p 4829658
27/07/2022 478.95p 488.10p 477.75p 481.65p 8720080
26/07/2022 490.05p 496.05p 477.15p 480.15p 3723997
25/07/2022 487.95p 498.00p 485.85p 490.80p 4107591

*Close Price adjusted for both dividends and splits