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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	606.8	630.8	630.8	630.8	602.6	4.18M
September 30, 2025	590.6	608.8	608.8	608.8	590	4.78M
September 29, 2025	596.6	592.6	592.6	599	590.6	2.04M
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

Melrose Industries PLC (MRO.L) LSE