Melrose Industries PLC (MRO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 628.40 | 640.89 | 626.60 | 640.40 | 640.40 | 3,787,265 |
| 25 Apr 2024 | 628.20 | 633.00 | 615.20 | 625.20 | 625.20 | 2,793,997 |
| 24 Apr 2024 | 638.40 | 640.60 | 630.80 | 631.60 | 631.60 | 6,116,740 |
| 23 Apr 2024 | 631.20 | 635.80 | 626.91 | 635.80 | 635.80 | 4,608,069 |
| 22 Apr 2024 | 628.60 | 634.80 | 623.60 | 627.20 | 627.20 | 4,260,201 |
| 19 Apr 2024 | 624.60 | 630.00 | 616.00 | 622.80 | 622.80 | 3,165,718 |
| 18 Apr 2024 | 631.00 | 634.60 | 625.20 | 630.60 | 630.60 | 4,007,730 |
| 17 Apr 2024 | 625.00 | 629.80 | 618.60 | 627.20 | 627.20 | 4,484,490 |
| 16 Apr 2024 | 637.60 | 641.60 | 631.60 | 631.60 | 631.60 | 3,966,387 |
| 15 Apr 2024 | 646.20 | 658.40 | 643.40 | 648.80 | 648.80 | 3,969,877 |
| 12 Apr 2024 | 653.80 | 656.00 | 643.20 | 643.80 | 643.80 | 3,605,142 |
| 11 Apr 2024 | 654.00 | 658.40 | 644.80 | 649.00 | 649.00 | 5,363,428 |
| 10 Apr 2024 | 651.20 | 656.20 | 647.80 | 655.00 | 655.00 | 5,904,611 |
| 09 Apr 2024 | 669.60 | 671.82 | 646.80 | 649.40 | 649.40 | 8,139,593 |
| 08 Apr 2024 | 674.00 | 681.20 | 670.80 | 670.80 | 670.80 | 14,713,992 |
| 05 Apr 2024 | 663.60 | 674.80 | 663.40 | 673.80 | 673.80 | 5,218,907 |
| 04 Apr 2024 | 676.00 | 679.10 | 670.00 | 673.60 | 673.60 | 9,577,417 |
| 03 Apr 2024 | 669.00 | 677.60 | 666.40 | 677.60 | 677.60 | 5,488,107 |
| 02 Apr 2024 | 673.00 | 677.59 | 663.80 | 670.40 | 670.40 | 8,861,806 |
| 28 Mar 2024 | 670.80 | 679.40 | 666.96 | 673.00 | 673.00 | 5,150,856 |
| 28 Mar 2024 | 3.5 Dividend | |||||
| 27 Mar 2024 | 666.20 | 677.40 | 664.80 | 670.60 | 667.10 | 3,683,528 |
| 26 Mar 2024 | 667.60 | 671.80 | 663.80 | 667.60 | 664.12 | 15,485,189 |
| 25 Mar 2024 | 668.60 | 672.20 | 663.58 | 667.60 | 664.12 | 3,505,885 |
| 22 Mar 2024 | 666.00 | 672.20 | 666.00 | 670.00 | 666.50 | 6,539,573 |
| 21 Mar 2024 | 656.20 | 670.40 | 647.40 | 664.20 | 660.73 | 12,346,056 |
| 20 Mar 2024 | 618.60 | 647.00 | 617.90 | 646.00 | 642.63 | 9,525,711 |
| 19 Mar 2024 | 617.20 | 621.00 | 612.60 | 620.80 | 617.56 | 5,413,090 |
| 18 Mar 2024 | 616.40 | 625.10 | 612.20 | 618.00 | 614.77 | 4,648,707 |
| 15 Mar 2024 | 614.40 | 617.00 | 603.00 | 615.60 | 612.39 | 12,797,947 |
| 14 Mar 2024 | 609.00 | 617.60 | 609.00 | 615.20 | 611.99 | 6,496,539 |
| 13 Mar 2024 | 611.60 | 614.80 | 604.00 | 609.20 | 606.02 | 20,519,011 |
| 12 Mar 2024 | 606.80 | 610.80 | 599.40 | 610.00 | 606.82 | 11,583,750 |
| 11 Mar 2024 | 598.60 | 602.40 | 593.40 | 599.80 | 596.67 | 6,378,672 |
| 08 Mar 2024 | 629.80 | 629.80 | 588.60 | 602.00 | 598.86 | 9,007,387 |
| 07 Mar 2024 | 630.00 | 632.60 | 596.00 | 617.40 | 614.18 | 20,641,402 |
| 06 Mar 2024 | 639.20 | 640.40 | 628.80 | 632.00 | 628.70 | 6,191,687 |
| 05 Mar 2024 | 640.20 | 646.80 | 636.80 | 636.80 | 633.48 | 6,140,504 |
| 04 Mar 2024 | 626.60 | 643.20 | 625.40 | 640.00 | 636.66 | 5,381,128 |
| 01 Mar 2024 | 643.20 | 644.40 | 619.20 | 625.80 | 622.53 | 3,181,596 |
| 29 Feb 2024 | 625.00 | 640.20 | 623.00 | 635.00 | 631.69 | 5,839,119 |
| 28 Feb 2024 | 619.60 | 625.60 | 618.00 | 622.80 | 619.55 | 2,175,923 |
| 27 Feb 2024 | 621.80 | 623.80 | 617.20 | 617.20 | 613.98 | 4,831,763 |
| 26 Feb 2024 | 617.20 | 622.80 | 612.80 | 622.80 | 619.55 | 3,666,139 |
| 23 Feb 2024 | 614.00 | 617.80 | 609.20 | 616.20 | 612.98 | 4,455,463 |
| 22 Feb 2024 | 615.40 | 616.80 | 604.20 | 614.40 | 611.19 | 3,479,345 |
| 21 Feb 2024 | 614.00 | 614.00 | 606.00 | 609.00 | 605.82 | 2,181,312 |
| 20 Feb 2024 | 617.60 | 622.80 | 613.60 | 613.60 | 610.40 | 2,686,658 |
| 19 Feb 2024 | 611.20 | 620.40 | 607.80 | 618.60 | 615.37 | 1,844,937 |
| 16 Feb 2024 | 614.00 | 615.00 | 601.80 | 610.80 | 607.61 | 2,910,044 |
| 15 Feb 2024 | 607.60 | 613.60 | 606.20 | 610.80 | 607.61 | 3,340,673 |
| 14 Feb 2024 | 597.80 | 606.40 | 595.80 | 602.40 | 599.26 | 3,134,803 |
| 13 Feb 2024 | 586.60 | 591.40 | 578.10 | 589.00 | 585.93 | 2,586,191 |
| 12 Feb 2024 | 606.80 | 608.80 | 592.40 | 594.00 | 590.90 | 2,374,653 |
| 09 Feb 2024 | 595.00 | 603.60 | 593.80 | 603.00 | 599.85 | 6,490,728 |
| 08 Feb 2024 | 596.20 | 599.60 | 592.80 | 595.00 | 591.89 | 3,148,103 |
| 07 Feb 2024 | 591.40 | 596.40 | 588.80 | 596.40 | 593.29 | 3,571,068 |
| 06 Feb 2024 | 588.00 | 594.00 | 586.80 | 591.40 | 588.31 | 2,497,797 |
| 05 Feb 2024 | 582.60 | 589.86 | 580.40 | 584.20 | 581.15 | 1,964,234 |
| 02 Feb 2024 | 583.60 | 587.40 | 577.80 | 581.80 | 578.76 | 1,543,428 |
| 01 Feb 2024 | 589.20 | 589.20 | 578.40 | 578.80 | 575.78 | 2,819,622 |
| 31 Jan 2024 | 595.40 | 599.08 | 587.80 | 590.80 | 587.72 | 2,608,475 |
| 30 Jan 2024 | 592.40 | 598.00 | 592.02 | 594.00 | 590.90 | 2,421,505 |
| 29 Jan 2024 | 582.60 | 589.00 | 581.00 | 588.60 | 585.53 | 2,562,417 |
| 26 Jan 2024 | 578.00 | 583.80 | 575.20 | 581.40 | 578.37 | 2,561,564 |
| 25 Jan 2024 | 588.00 | 589.20 | 577.40 | 581.00 | 577.97 | 1,901,938 |
| 24 Jan 2024 | 589.20 | 592.65 | 585.20 | 591.40 | 588.31 | 2,564,320 |
| 23 Jan 2024 | 592.80 | 593.00 | 584.60 | 584.80 | 581.75 | 2,570,247 |
| 22 Jan 2024 | 582.20 | 592.40 | 581.40 | 589.80 | 586.72 | 4,651,662 |
| 19 Jan 2024 | 584.40 | 588.40 | 577.20 | 577.40 | 574.39 | 9,754,749 |
| 18 Jan 2024 | 568.40 | 581.60 | 567.40 | 579.40 | 576.38 | 3,431,217 |
| 17 Jan 2024 | 576.60 | 578.00 | 565.20 | 570.00 | 567.03 | 2,350,251 |
| 16 Jan 2024 | 579.20 | 585.40 | 577.20 | 582.40 | 579.36 | 3,610,265 |
| 15 Jan 2024 | 584.00 | 585.20 | 581.00 | 582.60 | 579.56 | 1,596,430 |
| 12 Jan 2024 | 575.00 | 586.00 | 575.00 | 584.00 | 580.95 | 5,101,909 |
| 11 Jan 2024 | 584.00 | 585.00 | 571.80 | 571.80 | 568.82 | 2,347,980 |
| 10 Jan 2024 | 582.60 | 584.60 | 576.60 | 580.60 | 577.57 | 4,155,176 |
| 09 Jan 2024 | 584.40 | 588.00 | 579.40 | 581.00 | 577.97 | 3,436,271 |
| 08 Jan 2024 | 559.40 | 582.60 | 559.00 | 581.40 | 578.37 | 47,463,672 |
| 05 Jan 2024 | 552.00 | 559.40 | 546.20 | 557.40 | 554.49 | 2,270,149 |
| 04 Jan 2024 | 545.00 | 556.60 | 545.00 | 556.20 | 553.30 | 2,533,640 |
| 03 Jan 2024 | 555.40 | 557.40 | 547.40 | 547.40 | 544.54 | 1,792,474 |
| 02 Jan 2024 | 567.00 | 570.00 | 556.80 | 559.20 | 556.28 | 4,014,484 |
| 29 Dec 2023 | 570.60 | 571.80 | 565.80 | 567.40 | 564.44 | 1,884,310 |
| 28 Dec 2023 | 570.20 | 572.00 | 568.20 | 570.60 | 567.62 | 2,041,600 |
| 27 Dec 2023 | 567.40 | 571.20 | 562.20 | 569.60 | 566.63 | 1,562,278 |
| 22 Dec 2023 | 566.00 | 568.80 | 561.20 | 566.60 | 563.64 | 1,208,526 |
| 21 Dec 2023 | 558.40 | 566.60 | 555.00 | 566.60 | 563.64 | 3,414,371 |
| 20 Dec 2023 | 565.00 | 568.00 | 560.60 | 562.20 | 559.27 | 4,253,110 |
| 19 Dec 2023 | 556.40 | 561.40 | 555.60 | 558.80 | 555.88 | 2,342,373 |
| 18 Dec 2023 | 548.80 | 558.20 | 545.80 | 555.00 | 552.10 | 3,176,439 |
| 15 Dec 2023 | 567.00 | 569.20 | 547.80 | 550.20 | 547.33 | 10,956,249 |
| 14 Dec 2023 | 574.00 | 579.40 | 562.60 | 563.20 | 560.26 | 7,670,470 |
| 13 Dec 2023 | 566.80 | 572.00 | 566.35 | 568.00 | 565.04 | 3,017,643 |
| 12 Dec 2023 | 571.20 | 575.80 | 558.40 | 563.20 | 560.26 | 4,691,153 |
| 11 Dec 2023 | 560.40 | 568.80 | 559.00 | 568.40 | 565.43 | 4,010,708 |
| 08 Dec 2023 | 551.20 | 562.00 | 550.80 | 559.40 | 556.48 | 3,611,137 |
| 07 Dec 2023 | 541.20 | 551.60 | 541.20 | 549.00 | 546.13 | 5,137,220 |
| 06 Dec 2023 | 532.40 | 542.68 | 529.80 | 541.40 | 538.57 | 32,601,142 |
| 05 Dec 2023 | 525.40 | 536.20 | 525.16 | 536.20 | 533.40 | 3,158,479 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.