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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	579.8	586	586	586	577.6	523,915
December 23, 2025	580.8	580.8	580.8	586	577.4	2.29M
December 22, 2025	575	582	582	582	569.4	1.7M
December 19, 2025	560.2	576.6	576.6	580	559.6	6.99M
December 18, 2025	550.2	565.4	565.4	567.6	548	4.42M
December 17, 2025	552.8	550.6	550.6	560	550.2	6.57M
December 16, 2025	557.4	550	550	558	548.2	3.94M
December 15, 2025	562.4	560.4	560.4	563.4	554.4	2.91M
December 12, 2025	566.6	560.2	560.2	568.2	558.8	4.76M
December 11, 2025	568	561.8	561.8	569.4	559.2	2.63M
December 10, 2025	569.2	567	567	573.2	566.4	3.15M
December 09, 2025	585.2	574.8	574.8	586.4	572.74	3.7M
December 08, 2025	587.6	580.6	580.6	589	579.4	2.67M
December 05, 2025	582.6	586.8	586.8	602.6	580.6	3.08M
December 04, 2025	577.4	582.2	582.2	584.6	573.2	1.87M
December 03, 2025	572.2	572	572	575.2	568.2	6.41M
December 02, 2025	567	566.6	566.6	570.02	560.4	2.18M
December 01, 2025	588.2	567.4	567.4	597.6	557	3.77M
November 28, 2025	593.8	595	595	596.4	592	2.17M
November 27, 2025	599.4	593.8	593.8	600.6	590.8	556,395
November 26, 2025	587.4	594.8	594.8	599	582.6	2.03M
November 25, 2025	571.6	580.4	580.4	583	569.2	2.39M
November 24, 2025	569.4	574	574	577.53	565.4	4.18M
November 21, 2025	592.4	570	570	595.6	567	3.39M
November 20, 2025	607.6	607	607	620	604.4	1.92M
November 19, 2025	601.4	597.8	597.8	605.8	593.8	4.99M
November 18, 2025	611	602	602	618.6	596.55	2.58M
November 17, 2025	622	626.4	626.4	630.6	610.6	1.91M
November 14, 2025	613	621.2	621.2	638.4	609.2	3.6M
November 13, 2025	633	628.6	628.6	646.6	610.6	3.39M
November 12, 2025	620.8	637.2	637.2	637.2	620	4.11M
November 11, 2025	613.8	621.6	621.6	621.6	600.6	2.77M
November 10, 2025	617.6	610.6	610.6	621.6	610.6	1.54M
November 07, 2025	616.4	608.2	608.2	618.8	601.7	1.29M
November 06, 2025	624.8	615.8	615.8	628.6	614.5	1.41M
November 05, 2025	620	624	624	626.4	610.2	1.84M
November 04, 2025	622.4	620.6	620.6	629.8	614	4.66M
November 03, 2025	628.4	630	630	630.2	623.4	1.44M
October 31, 2025	630	625.6	625.6	632.6	624.8	1.52M
October 30, 2025	627.2	628.2	628.2	633.8	624.76	2.23M
October 29, 2025	631.2	628.4	628.4	634.4	627.4	1.92M
October 28, 2025	636.4	631.2	631.2	639.8	631.2	2.1M
October 27, 2025	639.6	637	637	641.26	633.8	1.49M
October 24, 2025	639.4	639.6	639.6	639.8	631.99	1.62M
October 23, 2025	627	633	633	637	624.4	1.59M
October 22, 2025	638	625.2	625.2	640	605	1.86M
October 21, 2025	605	634	634	637.4	603	5.53M
October 20, 2025	602.6	602	602	607.6	597	2.92M
October 17, 2025	605.8	596.8	596.8	607.2	591.07	2.51M
October 16, 2025	622.6	617	617	627.4	612.6	2.3M
October 15, 2025	619	619.4	619.4	622.8	616.4	2.18M
October 14, 2025	618.4	616.4	616.4	620	603.8	5.8M
October 13, 2025	624.4	621.4	621.4	626.8	618.97	6.15M
October 10, 2025	642.8	624.4	624.4	642.8	618	12.2M
October 09, 2025	637.2	640.8	640.8	644	632.76	4.08M
October 08, 2025	641.2	639	639	647	637.71	1.84M
October 07, 2025	640.6	639	639	646.8	635.6	1.96M
October 06, 2025	640	638.6	638.6	645.6	637.4	2.06M
October 03, 2025	630.4	643.4	643.4	649.8	630.4	4.61M
October 02, 2025	630.6	629.2	629.2	638.8	624.8	2.51M

Melrose Industries PLC (MRO.L) LSE