Melrose Industries PLC (MRO.L) LSE
530.00
+1.6(+0.30%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
530.00
+1.6(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 523.8 | 530 | 530 | 534 | 514.6 | 3.44M |
| April 01, 2026 | 519.8 | 528.4 | 528.4 | 531 | 518.4 | 3.36M |
| March 31, 2026 | 487.2 | 502.8 | 502.8 | 503.2 | 487.2 | 4.87M |
| March 30, 2026 | 487.3 | 492.7 | 492.7 | 498.7 | 484.6 | 4.26M |
| March 27, 2026 | 496.4 | 492 | 492 | 498.4 | 487.7 | 7.13M |
| March 26, 2026 | 495.3 | 495.8 | 495.8 | 502.2 | 492.9 | 3.29M |
| March 25, 2026 | 500 | 503.6 | 503.6 | 508.7 | 498.2 | 2.61M |
| March 24, 2026 | 492.8 | 492 | 492 | 494.1 | 481.8 | 3.17M |
| March 23, 2026 | 473.9 | 491.9 | 491.9 | 505 | 464.3 | 3.58M |
| March 20, 2026 | 493.1 | 485 | 485 | 499.5 | 480.2 | 8.69M |
| March 19, 2026 | 504 | 486.8 | 486.8 | 508 | 484.8 | 4.33M |
| March 18, 2026 | 520.2 | 516.6 | 516.6 | 524.2 | 513.8 | 3.91M |
| March 17, 2026 | 506.6 | 511.6 | 511.6 | 520 | 503.6 | 3.17M |
| March 16, 2026 | 502.2 | 508 | 508 | 513.8 | 496.4 | 3.47M |
| March 13, 2026 | 512.6 | 499.3 | 499.3 | 512.6 | 498.85 | 3.55M |
| March 12, 2026 | 533 | 512.6 | 512.6 | 540 | 512.09 | 6.54M |
| March 11, 2026 | 533.8 | 533.8 | 533.8 | 536.2 | 522.6 | 4.51M |
| March 10, 2026 | 543.4 | 536.4 | 536.4 | 543.4 | 529.4 | 4.81M |
| March 09, 2026 | 516.8 | 524.8 | 524.8 | 524.8 | 509.63 | 6.8M |
| March 06, 2026 | 544.4 | 538 | 538 | 553.2 | 537.6 | 5.41M |
| March 05, 2026 | 556.8 | 540.4 | 540.4 | 571.8 | 540.4 | 5.36M |
| March 04, 2026 | 538.4 | 557 | 557 | 559.4 | 522.4 | 6.76M |
| March 03, 2026 | 559.2 | 541.8 | 541.8 | 566.76 | 528.58 | 8.81M |
| March 02, 2026 | 550 | 559.2 | 559.2 | 565 | 539.4 | 7.72M |
| February 27, 2026 | 640 | 565.8 | 565.8 | 642.4 | 536.2 | 32.76M |
| February 26, 2026 | 660 | 640 | 640 | 660 | 640 | 5.44M |
| February 25, 2026 | 641.8 | 647.8 | 647.8 | 653.4 | 636.4 | 5.32M |
| February 24, 2026 | 669.8 | 640.4 | 640.4 | 670.26 | 635.38 | 4.21M |
| February 23, 2026 | 666.6 | 669.8 | 669.8 | 675.07 | 658.8 | 2.38M |
| February 20, 2026 | 670.2 | 673 | 0 | 677.4 | 666.4 | 4.21M |
| February 19, 2026 | 682.6 | 665.4 | 0 | 685 | 661 | 2.59M |
| February 18, 2026 | 672.2 | 681.8 | 0 | 681.8 | 670.8 | 2.76M |
| February 17, 2026 | 661.8 | 669.8 | 0 | 669.8 | 648.8 | 2.26M |
| February 16, 2026 | 643.4 | 667 | 0 | 676.8 | 640.2 | 4.54M |
| February 13, 2026 | 624.6 | 642 | 0 | 650.2 | 620.7 | 9.62M |
| February 12, 2026 | 637.6 | 623 | 0 | 640.2 | 622.8 | 3.2M |
| February 11, 2026 | 640 | 629 | 0 | 642 | 626.2 | 3.52M |
| February 10, 2026 | 643 | 642 | 0 | 645 | 633.4 | 3.02M |
| February 09, 2026 | 638.6 | 640.6 | 0 | 647 | 635.4 | 3.41M |
| February 06, 2026 | 620 | 630 | 0 | 631.6 | 613 | 3.03M |
| February 05, 2026 | 614.2 | 621 | 0 | 621.6 | 610.6 | 2.61M |
| February 04, 2026 | 618.8 | 616.8 | 0 | 626.8 | 610.4 | 2.93M |
| February 03, 2026 | 625.8 | 617.8 | 0 | 629.2 | 613.4 | 2.64M |
| February 02, 2026 | 618 | 621.2 | 0 | 626.8 | 614.8 | 5.22M |
| January 30, 2026 | 615.8 | 626 | 0 | 630.8 | 615.8 | 2.27M |
| January 29, 2026 | 630 | 623.2 | 0 | 633 | 622.8 | 2.74M |
| January 28, 2026 | 644 | 627.4 | 0 | 647.4 | 617.2 | 2.9M |
| January 27, 2026 | 635.8 | 642 | 0 | 643 | 632.4 | 2.19M |
| January 26, 2026 | 639.6 | 633.4 | 0 | 641.2 | 628.2 | 2.48M |
| January 23, 2026 | 628.2 | 635 | 0 | 636.2 | 626.6 | 4.48M |
| January 22, 2026 | 635.8 | 632 | 0 | 643.46 | 629.2 | 2.83M |
| January 21, 2026 | 624.8 | 632 | 0 | 642.4 | 622.4 | 4.35M |
| January 20, 2026 | 617 | 625.8 | 0 | 627.2 | 605.4 | 2.35M |
| January 19, 2026 | 635 | 616.8 | 0 | 638.2 | 616.8 | 2.17M |
| January 16, 2026 | 639.8 | 640.8 | 0 | 642.6 | 633.6 | 4.87M |
| January 15, 2026 | 636 | 636.2 | 0 | 638.8 | 629.95 | 2.81M |
| January 14, 2026 | 646.4 | 633.6 | 0 | 649.2 | 628.2 | 3.66M |
| January 13, 2026 | 633.8 | 645.8 | 0 | 646.4 | 630.8 | 3.59M |
| January 12, 2026 | 624.6 | 631 | 0 | 635.8 | 622.4 | 2.79M |
| January 09, 2026 | 620.2 | 625.4 | 0 | 627.8 | 618.51 | 4.02M |