MRO.L - Melrose Industries PLC
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 493.80 | 496.12 | 489.69 | 489.90 | 489.90 | 4,723,380 |
| 02 Jun 2023 | 491.00 | 494.30 | 483.40 | 492.70 | 492.70 | 5,860,242 |
| 01 Jun 2023 | 467.80 | 488.40 | 467.80 | 488.40 | 488.40 | 7,646,277 |
| 31 May 2023 | 474.70 | 479.40 | 467.93 | 471.60 | 471.60 | 10,052,447 |
| 30 May 2023 | 475.60 | 481.80 | 470.88 | 477.80 | 477.80 | 3,407,353 |
| 26 May 2023 | 478.00 | 479.80 | 469.60 | 475.00 | 475.00 | 9,838,615 |
| 25 May 2023 | 478.00 | 482.00 | 472.90 | 477.70 | 477.70 | 8,267,218 |
| 24 May 2023 | 473.10 | 480.09 | 471.20 | 477.50 | 477.50 | 7,378,871 |
| 23 May 2023 | 481.40 | 482.80 | 473.20 | 477.90 | 477.90 | 3,815,577 |
| 22 May 2023 | 483.30 | 486.00 | 475.96 | 480.50 | 480.50 | 6,204,122 |
| 19 May 2023 | 495.20 | 496.90 | 484.10 | 484.10 | 484.10 | 10,558,775 |
| 18 May 2023 | 494.40 | 496.10 | 480.75 | 490.30 | 490.30 | 11,355,280 |
| 17 May 2023 | 465.40 | 498.00 | 462.80 | 488.00 | 488.00 | 13,328,475 |
| 16 May 2023 | 462.80 | 472.70 | 462.80 | 467.40 | 467.40 | 9,036,368 |
| 15 May 2023 | 464.00 | 465.80 | 458.90 | 464.30 | 464.30 | 9,164,239 |
| 12 May 2023 | 460.00 | 462.60 | 451.50 | 461.60 | 461.60 | 9,588,871 |
| 11 May 2023 | 448.40 | 458.40 | 445.60 | 458.40 | 458.40 | 11,648,314 |
| 10 May 2023 | 452.00 | 455.90 | 436.10 | 444.70 | 444.70 | 12,608,678 |
| 09 May 2023 | 422.50 | 425.90 | 412.30 | 424.40 | 424.40 | 8,527,806 |
| 05 May 2023 | 418.40 | 422.70 | 411.60 | 422.60 | 422.60 | 6,659,523 |
| 04 May 2023 | 419.00 | 421.40 | 413.60 | 415.00 | 415.00 | 4,189,301 |
| 03 May 2023 | 410.70 | 423.72 | 410.40 | 420.50 | 420.50 | 9,708,301 |
| 02 May 2023 | 410.00 | 410.98 | 404.50 | 410.00 | 410.00 | 16,999,562 |
| 28 Apr 2023 | 409.50 | 411.20 | 405.00 | 409.00 | 409.00 | 7,322,214 |
| 27 Apr 2023 | 401.50 | 406.40 | 399.00 | 404.40 | 404.40 | 5,116,303 |
| 26 Apr 2023 | 405.70 | 410.10 | 398.40 | 403.80 | 403.80 | 8,089,729 |
| 25 Apr 2023 | 402.70 | 413.70 | 396.80 | 406.60 | 406.60 | 11,294,632 |
| 24 Apr 2023 | 403.80 | 404.90 | 390.30 | 404.40 | 404.40 | 12,042,805 |
| 21 Apr 2023 | 405.00 | 420.00 | 400.20 | 404.35 | 404.35 | 17,748,082 |
| 20 Apr 2023 | 360.00 | 413.45 | 350.65 | 413.45 | 413.45 | 73,775,852 |
| 20 Apr 2023 | 1:3 Stock split | |||||
| 19 Apr 2023 | 343.10 | 347.09 | 336.28 | 339.85 | 339.85 | 28,174,701 |
| 18 Apr 2023 | 343.73 | 352.34 | 340.16 | 344.36 | 344.36 | 11,544,320 |
| 17 Apr 2023 | 352.13 | 354.54 | 337.33 | 343.73 | 343.73 | 8,273,378 |
| 14 Apr 2023 | 358.32 | 359.47 | 349.08 | 350.13 | 350.13 | 4,906,910 |
| 13 Apr 2023 | 351.71 | 359.16 | 351.39 | 357.06 | 357.06 | 18,179,463 |
| 12 Apr 2023 | 344.26 | 350.66 | 344.26 | 350.34 | 350.34 | 5,364,504 |
| 11 Apr 2023 | 341.00 | 346.54 | 340.58 | 345.52 | 345.52 | 8,649,184 |
| 06 Apr 2023 | 342.05 | 342.16 | 327.05 | 336.81 | 336.81 | 13,063,220 |
| 05 Apr 2023 | 350.24 | 350.24 | 341.46 | 343.84 | 343.84 | 4,891,272 |
| 04 Apr 2023 | 351.81 | 355.80 | 347.72 | 349.29 | 349.29 | 5,576,263 |
| 03 Apr 2023 | 351.18 | 351.29 | 345.20 | 349.71 | 349.71 | 8,400,561 |
| 31 Mar 2023 | 354.85 | 356.64 | 348.14 | 349.40 | 349.40 | 13,422,162 |
| 30 Mar 2023 | 347.19 | 356.32 | 346.51 | 354.54 | 354.54 | 7,365,649 |
| 29 Mar 2023 | 343.10 | 345.10 | 339.01 | 345.10 | 345.10 | 5,751,915 |
| 28 Mar 2023 | 341.74 | 341.89 | 334.29 | 340.48 | 340.48 | 4,579,495 |
| 27 Mar 2023 | 335.02 | 340.48 | 328.52 | 337.86 | 337.86 | 4,803,481 |
| 24 Mar 2023 | 333.87 | 335.02 | 328.68 | 331.35 | 331.35 | 4,419,911 |
| 23 Mar 2023 | 322.64 | 338.28 | 321.17 | 335.44 | 335.44 | 7,552,447 |
| 22 Mar 2023 | 320.75 | 328.41 | 320.75 | 323.48 | 323.48 | 4,056,240 |
| 21 Mar 2023 | 314.77 | 324.01 | 314.04 | 321.38 | 321.38 | 4,784,050 |
| 20 Mar 2023 | 304.70 | 315.19 | 296.49 | 310.26 | 310.26 | 3,984,267 |
| 17 Mar 2023 | 320.96 | 323.27 | 306.51 | 309.11 | 309.11 | 9,402,639 |
| 16 Mar 2023 | 316.45 | 320.86 | 309.11 | 319.28 | 319.28 | 5,565,166 |
| 15 Mar 2023 | 327.99 | 328.52 | 310.26 | 311.10 | 311.10 | 7,741,207 |
| 14 Mar 2023 | 327.05 | 334.29 | 323.27 | 329.46 | 329.46 | 4,602,128 |
| 13 Mar 2023 | 339.75 | 341.21 | 320.33 | 324.95 | 324.95 | 7,455,019 |
| 10 Mar 2023 | 346.98 | 346.98 | 335.51 | 341.00 | 341.00 | 4,010,626 |
| 09 Mar 2023 | 341.32 | 346.98 | 340.90 | 346.25 | 346.25 | 4,616,357 |
| 09 Mar 2023 | 4.5 Dividend | |||||
| 08 Mar 2023 | 339.75 | 347.93 | 336.81 | 346.15 | 341.65 | 4,608,834 |
| 07 Mar 2023 | 336.07 | 343.21 | 333.66 | 341.95 | 337.50 | 5,888,546 |
| 06 Mar 2023 | 325.37 | 329.25 | 321.72 | 329.25 | 324.97 | 4,086,785 |
| 03 Mar 2023 | 330.30 | 332.19 | 323.38 | 324.32 | 320.10 | 9,728,487 |
| 02 Mar 2023 | 321.91 | 340.75 | 321.91 | 327.05 | 322.80 | 17,758,510 |
| 01 Mar 2023 | 312.46 | 324.85 | 312.46 | 323.17 | 318.97 | 7,671,106 |
| 28 Feb 2023 | 316.03 | 321.59 | 314.46 | 314.46 | 310.37 | 9,969,820 |
| 27 Feb 2023 | 310.16 | 317.40 | 310.16 | 317.40 | 313.27 | 5,647,625 |
| 24 Feb 2023 | 310.37 | 315.09 | 306.69 | 307.85 | 303.85 | 4,683,481 |
| 23 Feb 2023 | 299.56 | 314.35 | 298.82 | 308.16 | 304.16 | 9,765,327 |
| 22 Feb 2023 | 299.45 | 300.92 | 296.94 | 299.03 | 295.15 | 3,921,365 |
| 21 Feb 2023 | 305.54 | 306.69 | 301.76 | 301.76 | 297.84 | 3,731,487 |
| 20 Feb 2023 | 303.34 | 307.81 | 301.45 | 307.74 | 303.74 | 4,251,536 |
| 17 Feb 2023 | 299.45 | 303.44 | 297.36 | 301.45 | 297.53 | 3,982,010 |
| 16 Feb 2023 | 306.48 | 309.74 | 299.45 | 302.60 | 298.67 | 3,294,988 |
| 15 Feb 2023 | 297.25 | 305.33 | 295.36 | 304.39 | 300.43 | 3,016,056 |
| 14 Feb 2023 | 299.66 | 301.03 | 294.00 | 296.94 | 293.08 | 4,332,315 |
| 13 Feb 2023 | 296.41 | 299.56 | 295.01 | 299.14 | 295.25 | 2,449,160 |
| 10 Feb 2023 | 298.82 | 301.24 | 292.11 | 295.26 | 291.42 | 7,847,858 |
| 09 Feb 2023 | 302.39 | 305.02 | 298.82 | 299.35 | 295.46 | 2,279,947 |
| 08 Feb 2023 | 305.96 | 307.43 | 299.45 | 299.87 | 295.98 | 3,349,076 |
| 07 Feb 2023 | 309.53 | 312.67 | 303.02 | 303.02 | 299.08 | 3,118,191 |
| 06 Feb 2023 | 317.50 | 319.39 | 309.15 | 311.00 | 306.95 | 3,103,095 |
| 03 Feb 2023 | 314.88 | 319.70 | 313.20 | 318.76 | 314.62 | 4,149,538 |
| 02 Feb 2023 | 303.02 | 316.45 | 301.87 | 316.24 | 312.13 | 4,482,773 |
| 01 Feb 2023 | 299.24 | 303.89 | 297.67 | 299.98 | 296.08 | 8,239,060 |
| 31 Jan 2023 | 301.55 | 303.76 | 297.67 | 298.40 | 294.53 | 4,980,422 |
| 30 Jan 2023 | 301.24 | 305.54 | 298.09 | 302.81 | 298.88 | 3,401,862 |
| 27 Jan 2023 | 302.92 | 303.55 | 299.03 | 302.18 | 298.25 | 5,173,469 |
| 26 Jan 2023 | 301.13 | 303.44 | 298.82 | 301.97 | 298.05 | 4,348,427 |
| 25 Jan 2023 | 303.65 | 305.33 | 295.78 | 298.09 | 294.21 | 8,053,319 |
| 24 Jan 2023 | 304.60 | 306.27 | 301.24 | 303.65 | 299.70 | 4,929,337 |
| 23 Jan 2023 | 301.76 | 305.85 | 300.50 | 303.55 | 299.60 | 13,379,148 |
| 20 Jan 2023 | 308.69 | 309.11 | 295.89 | 300.50 | 296.60 | 24,141,472 |
| 19 Jan 2023 | 312.67 | 316.98 | 305.12 | 305.85 | 301.88 | 14,327,327 |
| 18 Jan 2023 | 315.19 | 320.44 | 311.84 | 314.04 | 309.96 | 4,287,762 |
| 17 Jan 2023 | 316.03 | 318.97 | 312.78 | 315.19 | 311.10 | 4,483,698 |
| 16 Jan 2023 | 315.40 | 323.59 | 315.39 | 316.87 | 312.75 | 6,236,385 |
| 13 Jan 2023 | 316.66 | 323.26 | 314.56 | 314.88 | 310.78 | 9,100,838 |
| 12 Jan 2023 | 313.83 | 319.49 | 312.32 | 315.82 | 311.72 | 5,170,825 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.