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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	670.2	673	673	677.4	666.4	4.21M
February 19, 2026	682.6	665.4	665.4	685	661	2.59M
February 18, 2026	672.2	678.6	678.6	681.6	670.8	1.78M
February 17, 2026	661.8	669.8	669.8	669.8	648.8	2.26M
February 16, 2026	643.4	667	667	676.8	640.2	4.54M
February 13, 2026	624.6	642	642	650.2	620.7	9.59M
February 12, 2026	637.6	623	623	640.2	622.8	3.2M
February 11, 2026	640	629	629	642	626.2	3.52M
February 10, 2026	643	642	642	645	633.4	3.02M
February 09, 2026	638.6	640.6	640.6	647	635.4	3.41M
February 06, 2026	620	630	630	631.6	613	3.03M
February 05, 2026	614.2	621	621	621.6	610.6	2.61M
February 04, 2026	618.8	616.8	616.8	626.8	610.4	2.93M
February 03, 2026	625.8	617.8	617.8	629.2	613.4	2.64M
February 02, 2026	618	621.2	621.2	626.8	614.8	5.22M
January 30, 2026	615.8	626	626	630.8	615.8	2.27M
January 29, 2026	630	623.2	623.2	633	622.8	2.74M
January 28, 2026	644	627.4	627.4	647.4	617.2	2.9M
January 27, 2026	635.8	642	642	643	632.4	2.19M
January 26, 2026	639.6	633.4	633.4	641.2	628.2	2.48M
January 23, 2026	628.2	635	635	636.2	626.6	4.45M
January 22, 2026	635.8	632	632	643.46	629.2	2.83M
January 21, 2026	624.8	632	632	642.4	622.4	4.35M
January 20, 2026	617	625.8	625.8	627.2	605.4	2.35M
January 19, 2026	635	616.8	616.8	638.2	616.8	2.17M
January 16, 2026	639.8	639.6	639.6	642.6	633.6	3.41M
January 15, 2026	636	636.2	636.2	638.8	629.95	2.81M
January 14, 2026	646.4	633.6	633.6	649.2	628.2	2.39M
January 13, 2026	633.8	645.8	645.8	646.4	630.8	3.59M
January 12, 2026	624.6	631	631	635.8	622.4	2.79M
January 09, 2026	620.2	625.4	625.4	627.8	618.51	3.86M
January 08, 2026	631.2	624	624	632.6	621	2.33M
January 07, 2026	623.2	630.8	630.8	636.6	618.81	3.52M
January 06, 2026	624.4	620	620	625.8	616	4.35M
January 05, 2026	618	620	620	631.8	615.4	3.48M
January 02, 2026	592	610	610	611.4	589.91	2.07M
December 31, 2025	587.4	588.4	588.4	589.8	577.2	658,860
December 30, 2025	569.2	586.4	586.4	589.82	569.2	1.12M
December 29, 2025	585.6	578.2	578.2	589.8	577.6	1.16M
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

Melrose Industries PLC (MRO.L) LSE