Melrose Industries PLC (MRO.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MRO.L Historical Return
If you invested 1000 GBp in Melrose Industries PLC (MRO.L) 10 years ago, it would be worth 2,009.2 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,385.23 GBp, while 1000 GBp invested 1 year ago would be worth 839.91 GBp. This corresponds to total returns of 100.92%, 38.52%, -16.01%, respectively, with annualized returns of 7.22%, 6.73%, -16.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MRO.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 430.8 | 454.3 | 454.3 | 468 | 409.9 | 9.93M |
| July 30, 2026 | 477.5 | 475.2 | 475.2 | 484.45 | 468.5 | 4.21M |
| July 29, 2026 | 476.7 | 480.8 | 480.8 | 481.6 | 473.3 | 4.94M |
| July 28, 2026 | 475.7 | 475.2 | 475.2 | 482.93 | 472.5 | 4.4M |
| July 27, 2026 | 479.8 | 472.3 | 472.3 | 483.8 | 461.8 | 4.12M |
| July 24, 2026 | 471.7 | 470.4 | 470.4 | 477.2 | 468.5 | 3.6M |
| July 23, 2026 | 480 | 474 | 474 | 482.3 | 470.7 | 2.71M |
| July 22, 2026 | 469 | 482 | 482 | 483.9 | 468.9 | 3.38M |
| July 21, 2026 | 459 | 470.4 | 470.4 | 470.6 | 459 | 2.62M |
| July 20, 2026 | 463 | 460.7 | 460.7 | 467.2 | 459.2 | 2.25M |
| July 17, 2026 | 460.7 | 465.8 | 465.8 | 467.6 | 459.4 | 3.65M |
| July 16, 2026 | 463.3 | 465.1 | 465.1 | 466.2 | 458.3 | 2.84M |
| July 15, 2026 | 462.4 | 465.5 | 465.5 | 472.3 | 455.41 | 2.67M |
| July 14, 2026 | 464.6 | 464.7 | 464.7 | 468.3 | 455.1 | 3.38M |
| July 13, 2026 | 471.4 | 470.2 | 470.2 | 475.6 | 468.5 | 1.96M |
| July 10, 2026 | 477 | 476 | 476 | 480.19 | 472.8 | 3.28M |
| July 09, 2026 | 475.4 | 475.2 | 475.2 | 478.4 | 467.9 | 3.76M |
| July 08, 2026 | 483.6 | 470.5 | 470.5 | 484.7 | 468.4 | 4.04M |
| July 07, 2026 | 499.5 | 488.7 | 488.7 | 501 | 487.2 | 3.63M |
| July 06, 2026 | 501.4 | 500 | 500 | 505.81 | 497.5 | 2.91M |
| July 03, 2026 | 500 | 502.8 | 502.8 | 506 | 499.5 | 2.63M |
| July 02, 2026 | 471.8 | 498.7 | 498.7 | 498.7 | 471.05 | 5.68M |
| July 01, 2026 | 476.7 | 475.3 | 475.3 | 485.4 | 473.9 | 5.28M |
| June 30, 2026 | 467.7 | 474.9 | 474.9 | 480.14 | 464.7 | 8.06M |
| June 29, 2026 | 469 | 462 | 462 | 469.8 | 460.5 | 3.8M |
| June 26, 2026 | 466.1 | 468 | 468 | 471.2 | 460 | 4.07M |
| June 25, 2026 | 479.2 | 474.5 | 474.5 | 482.7 | 470.9 | 7.06M |
| June 24, 2026 | 473.7 | 477.8 | 477.8 | 481.2 | 472.2 | 6.85M |
| June 23, 2026 | 470.9 | 474.7 | 474.7 | 479 | 467.1 | 6.01M |
| June 22, 2026 | 470.8 | 475.3 | 475.3 | 476 | 468.2 | 5.61M |
| June 19, 2026 | 481.9 | 471 | 471 | 485.7 | 471 | 18.17M |
| June 18, 2026 | 475.6 | 483.3 | 483.3 | 489.1 | 473.25 | 7.67M |
| June 17, 2026 | 472.5 | 473.8 | 473.8 | 477.1 | 469.5 | 3.1M |
| June 16, 2026 | 468.3 | 468.8 | 468.8 | 472.93 | 465.95 | 5.87M |
| June 15, 2026 | 482 | 465.5 | 465.5 | 484.74 | 465.5 | 6.58M |
| June 12, 2026 | 461.3 | 462.5 | 462.5 | 471 | 455 | 3.68M |
| June 11, 2026 | 448.2 | 448.2 | 448.2 | 454.7 | 446 | 3.88M |
| June 10, 2026 | 453.7 | 448.8 | 448.8 | 457.7 | 443.36 | 3.9M |
| June 09, 2026 | 460.9 | 453.7 | 453.7 | 465.82 | 453.7 | 4.3M |
| June 08, 2026 | 458.1 | 459.6 | 459.6 | 465 | 452.3 | 4.12M |
| June 05, 2026 | 463.2 | 467.4 | 467.4 | 468.13 | 461 | 6.66M |
| June 04, 2026 | 455.7 | 459.6 | 459.6 | 460.5 | 453.4 | 3.84M |
| June 03, 2026 | 456.1 | 452.4 | 452.4 | 456.8 | 445.4 | 3.12M |
| June 02, 2026 | 469.7 | 460 | 460 | 475 | 458 | 7.63M |
| June 01, 2026 | 467.6 | 463.7 | 463.7 | 480.8 | 461.6 | 5.37M |
| May 29, 2026 | 479 | 470.7 | 470.7 | 480.9 | 470.7 | 19.58M |
| May 28, 2026 | 470.7 | 476 | 476 | 483.64 | 468.6 | 8.19M |
| May 27, 2026 | 477.5 | 471.6 | 471.6 | 485.3 | 461.8 | 14.81M |
| May 26, 2026 | 511 | 482.2 | 482.2 | 511 | 472.2 | 13.26M |
| May 22, 2026 | 502.4 | 509.6 | 509.6 | 510.4 | 499.6 | 2.12M |
| May 21, 2026 | 505.2 | 496.5 | 496.5 | 511.2 | 496.5 | 2.26M |
| May 20, 2026 | 485.6 | 506.2 | 506.2 | 509 | 482.4 | 3.65M |
| May 19, 2026 | 483.8 | 485.6 | 485.6 | 495.7 | 483 | 2.64M |
| May 18, 2026 | 470.8 | 482.7 | 482.7 | 487.2 | 468 | 5.03M |
| May 15, 2026 | 484.3 | 475.2 | 475.2 | 487.2 | 472.7 | 4.51M |
| May 14, 2026 | 489.8 | 487.1 | 487.1 | 492 | 483.2 | 3.57M |
| May 13, 2026 | 488.8 | 487.2 | 487.2 | 490.9 | 480.2 | 3.75M |
| May 12, 2026 | 491.9 | 482.9 | 482.9 | 495.59 | 482.2 | 3.08M |
| May 11, 2026 | 516.2 | 499.2 | 499.2 | 516.2 | 497.98 | 3.63M |
| May 08, 2026 | 511.2 | 511.4 | 511.4 | 519 | 506.2 | 4.06M |
AD
