Melrose Industries PLC (MRO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:04PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 144.35 | 144.65 | 142.50 | 144.00 | 144.00 | 10,856,461 |
| 26 Jan 2023 | 143.50 | 144.60 | 142.40 | 143.90 | 143.90 | 9,125,121 |
| 25 Jan 2023 | 144.70 | 145.50 | 140.95 | 142.05 | 142.05 | 16,899,791 |
| 24 Jan 2023 | 145.15 | 145.95 | 143.55 | 144.70 | 144.70 | 10,344,153 |
| 23 Jan 2023 | 143.80 | 145.75 | 143.20 | 144.65 | 144.65 | 28,075,978 |
| 20 Jan 2023 | 147.10 | 147.30 | 141.00 | 143.20 | 143.20 | 50,660,582 |
| 19 Jan 2023 | 149.00 | 151.05 | 145.40 | 145.75 | 145.75 | 30,065,720 |
| 18 Jan 2023 | 150.20 | 152.70 | 148.60 | 149.65 | 149.65 | 8,997,817 |
| 17 Jan 2023 | 150.60 | 152.00 | 149.05 | 150.20 | 150.20 | 9,408,986 |
| 16 Jan 2023 | 150.30 | 154.20 | 150.30 | 151.00 | 151.00 | 13,086,977 |
| 13 Jan 2023 | 150.90 | 154.04 | 149.90 | 150.05 | 150.05 | 19,097,996 |
| 12 Jan 2023 | 149.55 | 152.25 | 148.83 | 150.50 | 150.50 | 10,850,914 |
| 11 Jan 2023 | 146.55 | 149.95 | 146.40 | 148.75 | 148.75 | 10,389,386 |
| 10 Jan 2023 | 145.90 | 147.50 | 145.30 | 146.40 | 146.40 | 10,705,384 |
| 09 Jan 2023 | 142.50 | 147.05 | 142.20 | 146.60 | 146.60 | 36,200,151 |
| 06 Jan 2023 | 141.40 | 143.87 | 141.40 | 142.50 | 142.50 | 12,258,964 |
| 05 Jan 2023 | 137.70 | 142.70 | 137.60 | 141.15 | 141.15 | 8,462,298 |
| 04 Jan 2023 | 134.20 | 138.65 | 133.14 | 138.65 | 138.65 | 20,831,747 |
| 03 Jan 2023 | 135.40 | 139.65 | 134.40 | 136.35 | 136.35 | 13,140,876 |
| 30 Dec 2022 | 133.05 | 134.70 | 132.85 | 134.50 | 134.50 | 4,731,660 |
| 29 Dec 2022 | 131.95 | 134.00 | 131.50 | 134.00 | 134.00 | 16,138,182 |
| 28 Dec 2022 | 131.75 | 133.04 | 131.40 | 132.70 | 132.70 | 7,423,395 |
| 23 Dec 2022 | 129.90 | 131.95 | 129.75 | 131.05 | 131.05 | 1,884,474 |
| 22 Dec 2022 | 131.70 | 132.25 | 129.60 | 130.20 | 130.20 | 15,662,259 |
| 21 Dec 2022 | 128.30 | 131.70 | 128.30 | 131.50 | 131.50 | 8,535,350 |
| 20 Dec 2022 | 126.40 | 127.95 | 125.30 | 127.95 | 127.95 | 13,722,664 |
| 19 Dec 2022 | 124.75 | 128.00 | 124.40 | 128.00 | 128.00 | 5,753,783 |
| 16 Dec 2022 | 126.05 | 126.45 | 123.30 | 124.05 | 124.05 | 12,402,840 |
| 15 Dec 2022 | 128.20 | 128.75 | 125.65 | 126.10 | 126.10 | 6,416,437 |
| 14 Dec 2022 | 131.30 | 131.40 | 127.90 | 129.85 | 129.85 | 5,848,817 |
| 13 Dec 2022 | 127.95 | 130.70 | 126.65 | 130.65 | 130.65 | 15,527,721 |
| 12 Dec 2022 | 127.15 | 127.85 | 125.30 | 127.45 | 127.45 | 4,339,917 |
| 09 Dec 2022 | 126.05 | 129.05 | 125.25 | 127.35 | 127.35 | 5,693,553 |
| 08 Dec 2022 | 125.05 | 126.95 | 124.85 | 125.70 | 125.70 | 25,759,345 |
| 07 Dec 2022 | 125.60 | 126.45 | 123.85 | 125.05 | 125.05 | 6,019,442 |
| 06 Dec 2022 | 127.10 | 127.35 | 125.55 | 126.10 | 126.10 | 7,499,267 |
| 05 Dec 2022 | 128.55 | 128.55 | 126.00 | 127.20 | 127.20 | 12,773,680 |
| 02 Dec 2022 | 130.85 | 131.20 | 127.30 | 128.50 | 128.50 | 10,184,905 |
| 01 Dec 2022 | 134.45 | 135.15 | 130.50 | 130.50 | 130.50 | 12,687,214 |
| 30 Nov 2022 | 134.15 | 134.35 | 131.55 | 132.15 | 132.15 | 54,220,027 |
| 29 Nov 2022 | 130.90 | 134.10 | 130.25 | 131.45 | 131.45 | 13,189,476 |
| 28 Nov 2022 | 133.55 | 134.65 | 129.95 | 129.95 | 129.95 | 6,988,654 |
| 25 Nov 2022 | 133.40 | 135.10 | 133.25 | 134.55 | 134.55 | 4,365,844 |
| 24 Nov 2022 | 133.10 | 135.60 | 132.10 | 133.75 | 133.75 | 4,294,988 |
| 23 Nov 2022 | 131.90 | 132.75 | 129.90 | 132.45 | 132.45 | 11,385,478 |
| 22 Nov 2022 | 129.55 | 131.15 | 128.25 | 130.60 | 130.60 | 7,056,928 |
| 21 Nov 2022 | 130.10 | 130.55 | 127.10 | 129.65 | 129.65 | 4,549,499 |
| 18 Nov 2022 | 130.25 | 132.05 | 129.40 | 130.80 | 130.80 | 6,318,926 |
| 17 Nov 2022 | 129.75 | 130.85 | 128.60 | 129.30 | 129.30 | 10,094,685 |
| 16 Nov 2022 | 131.50 | 131.60 | 127.50 | 128.95 | 128.95 | 25,371,836 |
| 15 Nov 2022 | 128.30 | 131.40 | 126.86 | 131.40 | 131.40 | 11,445,731 |
| 14 Nov 2022 | 127.25 | 127.70 | 124.50 | 127.20 | 127.20 | 18,793,602 |
| 11 Nov 2022 | 125.85 | 129.20 | 124.95 | 127.10 | 127.10 | 15,052,123 |
| 10 Nov 2022 | 121.05 | 126.75 | 119.10 | 125.95 | 125.95 | 12,866,973 |
| 09 Nov 2022 | 122.15 | 124.60 | 120.45 | 121.60 | 121.60 | 7,902,693 |
| 08 Nov 2022 | 123.90 | 123.90 | 121.70 | 123.15 | 123.15 | 9,140,561 |
| 07 Nov 2022 | 121.40 | 124.40 | 119.75 | 123.95 | 123.95 | 7,548,824 |
| 04 Nov 2022 | 117.40 | 122.35 | 115.85 | 121.55 | 121.55 | 37,679,296 |
| 03 Nov 2022 | 115.70 | 117.45 | 113.80 | 116.95 | 116.95 | 8,357,522 |
| 02 Nov 2022 | 120.30 | 121.55 | 116.50 | 116.65 | 116.65 | 13,857,059 |
| 01 Nov 2022 | 118.00 | 120.60 | 117.95 | 119.85 | 119.85 | 11,249,453 |
| 31 Oct 2022 | 116.75 | 118.85 | 115.20 | 116.90 | 116.90 | 43,699,553 |
| 28 Oct 2022 | 114.55 | 117.65 | 113.91 | 116.50 | 116.50 | 16,727,792 |
| 27 Oct 2022 | 112.40 | 116.90 | 111.10 | 116.45 | 116.45 | 24,477,964 |
| 26 Oct 2022 | 108.85 | 113.15 | 108.25 | 113.15 | 113.15 | 39,319,993 |
| 25 Oct 2022 | 107.15 | 109.70 | 104.85 | 109.20 | 109.20 | 10,782,126 |
| 24 Oct 2022 | 105.30 | 107.35 | 103.35 | 106.45 | 106.45 | 12,145,861 |
| 21 Oct 2022 | 103.05 | 104.50 | 100.80 | 104.00 | 104.00 | 7,972,232 |
| 20 Oct 2022 | 103.30 | 105.20 | 102.10 | 104.25 | 104.25 | 5,643,587 |
| 19 Oct 2022 | 105.35 | 105.65 | 102.90 | 103.70 | 103.70 | 11,040,181 |
| 18 Oct 2022 | 105.20 | 106.25 | 103.90 | 105.05 | 105.05 | 8,509,804 |
| 17 Oct 2022 | 100.50 | 104.20 | 99.98 | 103.95 | 103.95 | 9,004,929 |
| 14 Oct 2022 | 101.35 | 103.90 | 99.99 | 100.60 | 100.60 | 9,781,679 |
| 13 Oct 2022 | 95.98 | 101.95 | 94.86 | 101.35 | 101.35 | 10,523,956 |
| 12 Oct 2022 | 99.52 | 99.64 | 94.82 | 95.54 | 95.54 | 13,816,543 |
| 11 Oct 2022 | 100.10 | 100.90 | 97.66 | 98.96 | 98.96 | 16,639,851 |
| 10 Oct 2022 | 100.10 | 102.55 | 99.60 | 100.90 | 100.90 | 10,331,188 |
| 07 Oct 2022 | 102.15 | 102.65 | 99.24 | 100.85 | 100.85 | 7,241,687 |
| 06 Oct 2022 | 104.50 | 105.21 | 101.90 | 102.85 | 102.85 | 10,905,295 |
| 05 Oct 2022 | 107.85 | 108.40 | 102.45 | 103.05 | 103.05 | 12,408,193 |
| 04 Oct 2022 | 103.10 | 108.55 | 102.65 | 107.70 | 107.70 | 14,662,062 |
| 03 Oct 2022 | 101.20 | 102.00 | 97.88 | 101.10 | 101.10 | 10,021,924 |
| 30 Sept 2022 | 99.84 | 103.10 | 99.80 | 102.20 | 102.20 | 41,818,314 |
| 29 Sept 2022 | 103.40 | 104.40 | 96.60 | 99.06 | 99.06 | 33,994,410 |
| 28 Sept 2022 | 100.60 | 104.75 | 99.42 | 104.65 | 104.65 | 28,930,098 |
| 27 Sept 2022 | 102.15 | 103.25 | 100.00 | 101.85 | 101.85 | 20,091,030 |
| 26 Sept 2022 | 100.70 | 103.80 | 100.45 | 101.10 | 101.10 | 22,131,727 |
| 23 Sept 2022 | 103.35 | 103.40 | 98.90 | 99.82 | 99.82 | 25,666,833 |
| 22 Sept 2022 | 104.55 | 106.15 | 102.95 | 103.60 | 103.60 | 71,243,044 |
| 21 Sept 2022 | 103.65 | 108.30 | 102.75 | 107.75 | 107.75 | 24,403,610 |
| 20 Sept 2022 | 111.00 | 111.40 | 105.00 | 105.60 | 105.60 | 53,839,564 |
| 16 Sept 2022 | 109.80 | 112.35 | 108.70 | 110.95 | 110.95 | 61,374,817 |
| 15 Sept 2022 | 116.00 | 116.25 | 110.80 | 111.75 | 111.75 | 23,579,101 |
| 15 Sept 2022 | 0.825 Dividend | |||||
| 14 Sept 2022 | 119.30 | 120.60 | 114.55 | 116.75 | 115.93 | 23,198,185 |
| 14 Sept 2022 | 0.825 Dividend | |||||
| 13 Sept 2022 | 127.00 | 127.00 | 120.90 | 121.60 | 119.92 | 24,529,992 |
| 12 Sept 2022 | 125.50 | 127.49 | 124.45 | 126.65 | 124.90 | 54,443,076 |
| 09 Sept 2022 | 120.65 | 128.07 | 117.20 | 127.35 | 125.59 | 19,870,212 |
| 08 Sept 2022 | 144.80 | 145.40 | 123.60 | 124.80 | 123.08 | 39,979,142 |
| *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.
