Melrose Industries PLC - MRO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	591	591.4	591.4	598.2	587.4	3.15M
September 25, 2025	594	590.2	590.2	594.4	583.8	1.85M
September 24, 2025	599.4	595	595	602	588.4	3.39M
September 23, 2025	601.2	600	600	604	595	2.8M
September 22, 2025	599.8	601.2	601.2	603	596.2	5.3M
September 19, 2025	598	597.8	597.8	604.71	592.93	6.53M
September 18, 2025	589	593.6	593.6	595.6	585.6	3.33M
September 17, 2025	592.2	592.6	592.6	596.2	588	2.38M
September 16, 2025	594.6	590.8	590.8	595.8	587	1.7M
September 15, 2025	596.4	593.8	593.8	599.4	588.22	2.72M
September 12, 2025	602	594.4	594.4	603.4	590.8	3.37M
September 11, 2025	599.4	600.2	600.2	601.8	585.2	3.41M
September 10, 2025	606.8	596.4	596.4	608.4	594.6	3.5M
September 09, 2025	614.8	603.4	603.4	614.8	601	2.56M
September 08, 2025	621.4	611	611	625.4	607.2	3.96M
September 05, 2025	602.2	616	616	618.4	602.2	3.36M
September 04, 2025	594.8	600	600	600.4	588.4	2.41M
September 03, 2025	586	593.8	593.8	596.2	583.4	3.33M
September 02, 2025	592	583.6	583.6	594.27	578.4	4.37M
September 01, 2025	588	590.8	590.8	597.2	588	2.06M
August 29, 2025	585.4	588	588	592.8	582.8	3.92M
August 28, 2025	586.2	585.6	585.6	589	576.6	3.92M
August 27, 2025	592.2	583.8	583.8	594.8	583.8	2.81M
August 26, 2025	590	590	590	593.8	585.4	3.65M
August 22, 2025	583.4	590.8	590.8	592.8	583.4	1.57M
August 21, 2025	584.8	587	587	593.4	582.6	3.16M
August 20, 2025	581	583.4	583.4	589	576.6	2.31M
August 19, 2025	592.8	587.6	587.6	594.8	582.2	3.93M
August 18, 2025	597.2	592.2	592.2	598.79	588.6	1.59M
August 15, 2025	600.2	596.8	596.8	602.6	594.76	3.57M
August 14, 2025	590	597.8	597.8	601.27	587.6	5.46M
August 13, 2025	600.8	589.8	587.4	602.8	589.8	3.24M
August 12, 2025	582.2	596.4	593.97	596.4	581.2	4.19M
August 11, 2025	588.6	581.4	579.03	588.8	578.2	2.01M
August 08, 2025	581	591	588.59	592.8	578.2	3.05M
August 07, 2025	583.6	581	581	589.2	578.2	4.34M
August 06, 2025	580.4	580.8	580.8	581.7	569.8	5.12M
August 05, 2025	551.2	575	575	578.2	550.04	5.75M
August 04, 2025	540	548.2	548.2	552.77	539.4	8.07M
August 01, 2025	508	537.8	537.8	552.6	508	5.35M
July 31, 2025	514.6	512.2	512.2	531.6	508.48	5.33M
July 30, 2025	517.8	508.2	508.2	522	507.95	2.59M
July 29, 2025	512.6	517.2	517.2	523.4	511.2	2.53M
July 28, 2025	517.4	511	511	522.8	509.8	1.75M
July 25, 2025	518.4	513.8	513.8	518.8	508.4	2.38M
July 24, 2025	532.8	520	520	535.82	516.2	2.55M
July 23, 2025	527.2	526.6	526.6	536.4	523.4	2.18M
July 22, 2025	533.6	522.6	522.6	540.6	516.2	3.05M
July 21, 2025	537.4	536	536	545.2	534.4	2.01M
July 18, 2025	542.2	541.4	541.4	557.2	539.2	3.69M
July 17, 2025	528.6	536	536	536.29	520.91	2.52M
July 16, 2025	528.8	520.8	520.8	530	520.8	2.71M
July 15, 2025	529.2	530.2	530.2	536.8	526.2	1.43M
July 14, 2025	527.4	526.6	526.6	536.2	526	1.67M
July 11, 2025	530	534	534	534.2	525	1.36M
July 10, 2025	535.8	533.4	533.4	538.2	531.4	1.43M
July 09, 2025	527.4	532.2	532.2	532.6	523.8	1.53M
July 08, 2025	526	525.8	525.8	529.4	521	1.96M
July 07, 2025	523.4	525.6	525.6	532.6	521.4	2.11M
July 04, 2025	521.2	522.6	522.6	523.6	517	1.54M

Melrose Industries PLC (MRO.L) LSE