Melrose Industries PLC MRO
LSE · United Kingdom · Electronic Technology
GBp 469.90-6.20 (-1.30%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 469.60 | -1.37% | GBp 470.00 | GBp 476.15 | GBp 461.80 | 638.94K |
| 2026-09-30 | GBp 476.10 | +0.68% | GBp 475.30 | GBp 482.70 | GBp 472.40 | 9.04M |
| 2026-09-29 | GBp 472.90 | -0.15% | GBp 474.90 | GBp 478.10 | GBp 467.30 | 6.13M |
| 2026-09-28 | GBp 473.60 | -0.08% | GBp 475.70 | GBp 480.18 | GBp 472.90 | 2.47M |
| 2026-09-25 | GBp 474.00 | +0.32% | GBp 475.00 | GBp 478.30 | GBp 470.90 | 3.63M |
| 2026-09-24 | GBp 472.50 | -1.54% | GBp 479.10 | GBp 480.00 | GBp 471.06 | 2.71M |
| 2026-09-23 | GBp 479.90 | -1.62% | GBp 488.00 | GBp 493.10 | GBp 467.10 | 2.86M |
| 2026-09-22 | GBp 487.80 | +0.04% | GBp 487.60 | GBp 495.78 | GBp 479.10 | 2.31M |
| 2026-09-21 | GBp 487.60 | +1.97% | GBp 482.50 | GBp 488.30 | GBp 479.50 | 3.29M |
| 2026-09-18 | GBp 478.20 | -1.58% | GBp 488.40 | GBp 490.55 | GBp 478.15 | 7.90M |
| 2026-09-17 | GBp 485.90 | +1.38% | GBp 481.70 | GBp 489.27 | GBp 480.40 | 2.78M |
| 2026-09-16 | GBp 479.30 | +2.22% | GBp 470.60 | GBp 482.90 | GBp 470.60 | 2.48M |
| 2026-09-15 | GBp 468.90 | +0.41% | GBp 465.00 | GBp 472.50 | GBp 460.95 | 2.35M |
| 2026-09-14 | GBp 467.00 | -1.89% | GBp 469.20 | GBp 476.80 | GBp 462.20 | 3.15M |
| 2026-09-11 | GBp 476.00 | +0.44% | GBp 474.00 | GBp 479.20 | GBp 473.10 | 2.33M |
| 2026-09-10 | GBp 473.90 | -1.54% | GBp 479.50 | GBp 481.00 | GBp 468.10 | 2.98M |
| 2026-09-09 | GBp 481.30 | -3.45% | GBp 490.60 | GBp 495.10 | GBp 480.70 | 7.78M |
| 2026-09-08 | GBp 498.50 | +0.40% | GBp 496.90 | GBp 500.80 | GBp 492.70 | 2.32M |
| 2026-09-07 | GBp 496.50 | -1.45% | GBp 503.20 | GBp 511.85 | GBp 496.50 | 3.03M |
| 2026-09-04 | GBp 503.80 | +1.31% | GBp 497.40 | GBp 508.00 | GBp 497.40 | 4.03M |
| 2026-09-03 | GBp 497.30 | +2.30% | GBp 486.80 | GBp 501.60 | GBp 483.20 | 4.46M |
| 2026-09-02 | GBp 486.10 | -1.76% | GBp 493.30 | GBp 495.00 | GBp 483.70 | 2.85M |
| 2026-09-01 | GBp 494.80 | -3.96% | GBp 508.80 | GBp 514.20 | GBp 491.60 | 5.40M |
| 2026-08-28 | GBp 515.20 | +1.22% | GBp 514.00 | GBp 524.87 | GBp 512.60 | 5.88M |
| 2026-08-27 | GBp 509.00 | -0.39% | GBp 510.00 | GBp 511.80 | GBp 499.00 | 4.49M |
| 2026-08-26 | GBp 511.00 | +0.16% | GBp 509.40 | GBp 521.60 | GBp 506.80 | 6.58M |
| 2026-08-25 | GBp 510.20 | +10.43% | GBp 510.00 | GBp 512.80 | GBp 496.70 | 8.26M |
| 2026-08-24 | GBp 462.00 | -1.76% | GBp 468.70 | GBp 471.47 | GBp 459.30 | 2.17M |
| 2026-08-21 | GBp 470.30 | -1.26% | GBp 476.00 | GBp 478.60 | GBp 469.00 | 3.78M |
| 2026-08-20 | GBp 476.30 | -1.47% | GBp 484.90 | GBp 486.60 | GBp 476.30 | 2.26M |
| 2026-08-19 | GBp 483.40 | -0.90% | GBp 488.30 | GBp 495.24 | GBp 480.40 | 2.89M |
| 2026-08-18 | GBp 487.80 | -1.11% | GBp 495.00 | GBp 496.30 | GBp 485.30 | 4.61M |
| 2026-08-17 | GBp 493.30 | -0.20% | GBp 494.60 | GBp 496.60 | GBp 490.20 | 3.19M |
| 2026-08-14 | GBp 494.30 | +0.45% | GBp 494.80 | GBp 497.30 | GBp 490.76 | 5.81M |
| 2026-08-13 | GBp 492.10 | -0.24% | GBp 495.00 | GBp 501.00 | GBp 489.70 | 4.08M |
| 2026-08-12 | GBp 493.30 | +1.21% | GBp 490.80 | GBp 498.06 | GBp 490.00 | 2.10M |
| 2026-08-11 | GBp 487.40 | -0.41% | GBp 498.30 | GBp 498.30 | GBp 483.30 | 3.48M |
| 2026-08-10 | GBp 489.40 | +0.82% | GBp 486.40 | GBp 496.80 | GBp 481.90 | 2.51M |
| 2026-08-07 | GBp 485.40 | +1.72% | GBp 476.00 | GBp 485.40 | GBp 476.00 | 2.22M |
| 2026-08-06 | GBp 477.20 | -2.79% | GBp 490.30 | GBp 493.40 | GBp 476.76 | 3.01M |
| 2026-08-05 | GBp 490.90 | +2.12% | GBp 485.90 | GBp 494.90 | GBp 482.10 | 5.96M |
| 2026-08-04 | GBp 480.70 | +3.76% | GBp 469.60 | GBp 480.70 | GBp 458.70 | 9.64M |
| 2026-08-03 | GBp 463.30 | +1.98% | GBp 465.60 | GBp 473.10 | GBp 461.90 | 8.47M |
| 2026-07-31 | GBp 454.30 | -4.40% | GBp 430.80 | GBp 468.30 | GBp 409.90 | 10.13M |
| 2026-07-30 | GBp 475.20 | -1.16% | GBp 477.50 | GBp 484.45 | GBp 468.50 | 4.21M |
| 2026-07-29 | GBp 480.80 | +1.18% | GBp 476.70 | GBp 481.60 | GBp 473.30 | 4.94M |
| 2026-07-28 | GBp 475.20 | +0.61% | GBp 475.70 | GBp 482.93 | GBp 472.50 | 4.40M |
| 2026-07-27 | GBp 472.30 | +0.40% | GBp 479.80 | GBp 483.80 | GBp 461.80 | 10.67M |
| 2026-07-24 | GBp 470.40 | -0.76% | GBp 471.70 | GBp 477.20 | GBp 468.50 | 3.61M |
| 2026-07-23 | GBp 474.00 | -1.66% | GBp 480.00 | GBp 482.30 | GBp 470.70 | 2.71M |
| 2026-07-22 | GBp 482.00 | +2.47% | GBp 469.00 | GBp 483.90 | GBp 468.90 | 3.38M |
| 2026-07-21 | GBp 470.40 | +2.11% | GBp 459.00 | GBp 470.60 | GBp 459.00 | 2.78M |
| 2026-07-20 | GBp 460.70 | -1.09% | GBp 463.00 | GBp 467.20 | GBp 459.20 | 2.50M |
| 2026-07-17 | GBp 465.80 | +0.15% | GBp 460.70 | GBp 467.60 | GBp 459.40 | 3.65M |
| 2026-07-16 | GBp 465.10 | -0.09% | GBp 463.30 | GBp 466.20 | GBp 458.30 | 2.84M |
| 2026-07-15 | GBp 465.50 | +0.17% | GBp 462.40 | GBp 472.30 | GBp 455.41 | 2.73M |
| 2026-07-14 | GBp 464.70 | -1.17% | GBp 464.60 | GBp 468.30 | GBp 455.10 | 3.38M |
| 2026-07-13 | GBp 470.20 | -1.22% | GBp 471.40 | GBp 475.60 | GBp 468.50 | 2.30M |
| 2026-07-10 | GBp 476.00 | +0.17% | GBp 477.00 | GBp 480.19 | GBp 472.80 | 3.28M |
| 2026-07-09 | GBp 475.20 | +1.00% | GBp 475.40 | GBp 478.40 | GBp 467.90 | 3.76M |
| 2026-07-08 | GBp 470.50 | -3.72% | GBp 483.60 | GBp 484.70 | GBp 468.40 | 4.04M |
| 2026-07-07 | GBp 488.70 | -2.26% | GBp 499.50 | GBp 501.20 | GBp 487.20 | 3.63M |
| 2026-07-06 | GBp 500.00 | -0.56% | GBp 501.40 | GBp 505.81 | GBp 497.50 | 2.91M |
| 2026-07-03 | GBp 502.80 | +0.82% | GBp 500.00 | GBp 506.00 | GBp 499.50 | 2.63M |
| 2026-07-02 | GBp 498.70 | +4.92% | GBp 471.80 | GBp 498.70 | GBp 471.05 | 5.68M |
| 2026-07-01 | GBp 475.30 | +0.08% | GBp 476.70 | GBp 485.40 | GBp 473.90 | 5.33M |
| 2026-06-30 | GBp 474.90 | +2.79% | GBp 467.70 | GBp 480.14 | GBp 464.70 | 8.37M |
| 2026-06-29 | GBp 462.00 | -1.28% | GBp 469.00 | GBp 469.80 | GBp 460.50 | 3.86M |
| 2026-06-26 | GBp 468.00 | -1.37% | GBp 466.10 | GBp 471.20 | GBp 460.00 | 4.07M |
| 2026-06-25 | GBp 474.50 | -0.69% | GBp 479.20 | GBp 482.70 | GBp 470.90 | 13.61M |
| 2026-06-24 | GBp 477.80 | +0.65% | GBp 473.70 | GBp 481.20 | GBp 472.20 | 6.86M |
| 2026-06-23 | GBp 474.70 | -0.13% | GBp 470.90 | GBp 479.00 | GBp 467.10 | 6.05M |
| 2026-06-22 | GBp 475.30 | +0.91% | GBp 470.80 | GBp 476.00 | GBp 468.20 | 5.61M |
| 2026-06-19 | GBp 471.00 | -2.55% | GBp 481.90 | GBp 485.70 | GBp 471.00 | 19.84M |
| 2026-06-18 | GBp 483.30 | +2.01% | GBp 475.60 | GBp 489.10 | GBp 473.25 | 7.54M |
| 2026-06-17 | GBp 473.80 | +1.07% | GBp 472.50 | GBp 477.10 | GBp 469.50 | 3.16M |
| 2026-06-16 | GBp 468.80 | +0.71% | GBp 468.30 | GBp 472.93 | GBp 465.95 | 5.88M |
| 2026-06-15 | GBp 465.50 | +0.65% | GBp 482.00 | GBp 484.74 | GBp 465.50 | 7.23M |
| 2026-06-12 | GBp 462.50 | +3.19% | GBp 461.30 | GBp 471.00 | GBp 455.00 | 3.68M |
| 2026-06-11 | GBp 448.20 | -0.13% | GBp 448.20 | GBp 454.70 | GBp 446.00 | 5.23M |
| 2026-06-10 | GBp 448.80 | -1.08% | GBp 453.70 | GBp 457.70 | GBp 443.36 | 3.90M |
| 2026-06-09 | GBp 453.70 | -1.28% | GBp 460.90 | GBp 465.82 | GBp 453.70 | 4.30M |
| 2026-06-08 | GBp 459.60 | -1.67% | GBp 458.10 | GBp 465.00 | GBp 452.30 | 4.17M |
| 2026-06-05 | GBp 467.40 | +1.70% | GBp 463.20 | GBp 468.13 | GBp 461.00 | 12.36M |
| 2026-06-04 | GBp 459.60 | +1.59% | GBp 455.70 | GBp 460.50 | GBp 453.40 | 3.84M |
| 2026-06-03 | GBp 452.40 | -1.65% | GBp 456.10 | GBp 456.90 | GBp 445.30 | 3.17M |
| 2026-06-02 | GBp 460.00 | -0.80% | GBp 469.70 | GBp 475.00 | GBp 458.00 | 7.63M |
| 2026-06-01 | GBp 463.70 | -1.49% | GBp 467.60 | GBp 480.80 | GBp 461.60 | 8.06M |
| 2026-05-29 | GBp 470.70 | -1.11% | GBp 479.00 | GBp 480.90 | GBp 470.70 | 19.58M |
| 2026-05-28 | GBp 476.00 | +0.93% | GBp 470.70 | GBp 483.64 | GBp 468.60 | 12.48M |