UK markets closed

Melrose Industries PLC (MRO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
144.00+0.10 (+0.07%)
At close: 06:04PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023144.35144.65142.50144.00144.0010,856,461
26 Jan 2023143.50144.60142.40143.90143.909,125,121
25 Jan 2023144.70145.50140.95142.05142.0516,899,791
24 Jan 2023145.15145.95143.55144.70144.7010,344,153
23 Jan 2023143.80145.75143.20144.65144.6528,075,978
20 Jan 2023147.10147.30141.00143.20143.2050,660,582
19 Jan 2023149.00151.05145.40145.75145.7530,065,720
18 Jan 2023150.20152.70148.60149.65149.658,997,817
17 Jan 2023150.60152.00149.05150.20150.209,408,986
16 Jan 2023150.30154.20150.30151.00151.0013,086,977
13 Jan 2023150.90154.04149.90150.05150.0519,097,996
12 Jan 2023149.55152.25148.83150.50150.5010,850,914
11 Jan 2023146.55149.95146.40148.75148.7510,389,386
10 Jan 2023145.90147.50145.30146.40146.4010,705,384
09 Jan 2023142.50147.05142.20146.60146.6036,200,151
06 Jan 2023141.40143.87141.40142.50142.5012,258,964
05 Jan 2023137.70142.70137.60141.15141.158,462,298
04 Jan 2023134.20138.65133.14138.65138.6520,831,747
03 Jan 2023135.40139.65134.40136.35136.3513,140,876
30 Dec 2022133.05134.70132.85134.50134.504,731,660
29 Dec 2022131.95134.00131.50134.00134.0016,138,182
28 Dec 2022131.75133.04131.40132.70132.707,423,395
23 Dec 2022129.90131.95129.75131.05131.051,884,474
22 Dec 2022131.70132.25129.60130.20130.2015,662,259
21 Dec 2022128.30131.70128.30131.50131.508,535,350
20 Dec 2022126.40127.95125.30127.95127.9513,722,664
19 Dec 2022124.75128.00124.40128.00128.005,753,783
16 Dec 2022126.05126.45123.30124.05124.0512,402,840
15 Dec 2022128.20128.75125.65126.10126.106,416,437
14 Dec 2022131.30131.40127.90129.85129.855,848,817
13 Dec 2022127.95130.70126.65130.65130.6515,527,721
12 Dec 2022127.15127.85125.30127.45127.454,339,917
09 Dec 2022126.05129.05125.25127.35127.355,693,553
08 Dec 2022125.05126.95124.85125.70125.7025,759,345
07 Dec 2022125.60126.45123.85125.05125.056,019,442
06 Dec 2022127.10127.35125.55126.10126.107,499,267
05 Dec 2022128.55128.55126.00127.20127.2012,773,680
02 Dec 2022130.85131.20127.30128.50128.5010,184,905
01 Dec 2022134.45135.15130.50130.50130.5012,687,214
30 Nov 2022134.15134.35131.55132.15132.1554,220,027
29 Nov 2022130.90134.10130.25131.45131.4513,189,476
28 Nov 2022133.55134.65129.95129.95129.956,988,654
25 Nov 2022133.40135.10133.25134.55134.554,365,844
24 Nov 2022133.10135.60132.10133.75133.754,294,988
23 Nov 2022131.90132.75129.90132.45132.4511,385,478
22 Nov 2022129.55131.15128.25130.60130.607,056,928
21 Nov 2022130.10130.55127.10129.65129.654,549,499
18 Nov 2022130.25132.05129.40130.80130.806,318,926
17 Nov 2022129.75130.85128.60129.30129.3010,094,685
16 Nov 2022131.50131.60127.50128.95128.9525,371,836
15 Nov 2022128.30131.40126.86131.40131.4011,445,731
14 Nov 2022127.25127.70124.50127.20127.2018,793,602
11 Nov 2022125.85129.20124.95127.10127.1015,052,123
10 Nov 2022121.05126.75119.10125.95125.9512,866,973
09 Nov 2022122.15124.60120.45121.60121.607,902,693
08 Nov 2022123.90123.90121.70123.15123.159,140,561
07 Nov 2022121.40124.40119.75123.95123.957,548,824
04 Nov 2022117.40122.35115.85121.55121.5537,679,296
03 Nov 2022115.70117.45113.80116.95116.958,357,522
02 Nov 2022120.30121.55116.50116.65116.6513,857,059
01 Nov 2022118.00120.60117.95119.85119.8511,249,453
31 Oct 2022116.75118.85115.20116.90116.9043,699,553
28 Oct 2022114.55117.65113.91116.50116.5016,727,792
27 Oct 2022112.40116.90111.10116.45116.4524,477,964
26 Oct 2022108.85113.15108.25113.15113.1539,319,993
25 Oct 2022107.15109.70104.85109.20109.2010,782,126
24 Oct 2022105.30107.35103.35106.45106.4512,145,861
21 Oct 2022103.05104.50100.80104.00104.007,972,232
20 Oct 2022103.30105.20102.10104.25104.255,643,587
19 Oct 2022105.35105.65102.90103.70103.7011,040,181
18 Oct 2022105.20106.25103.90105.05105.058,509,804
17 Oct 2022100.50104.2099.98103.95103.959,004,929
14 Oct 2022101.35103.9099.99100.60100.609,781,679
13 Oct 202295.98101.9594.86101.35101.3510,523,956
12 Oct 202299.5299.6494.8295.5495.5413,816,543
11 Oct 2022100.10100.9097.6698.9698.9616,639,851
10 Oct 2022100.10102.5599.60100.90100.9010,331,188
07 Oct 2022102.15102.6599.24100.85100.857,241,687
06 Oct 2022104.50105.21101.90102.85102.8510,905,295
05 Oct 2022107.85108.40102.45103.05103.0512,408,193
04 Oct 2022103.10108.55102.65107.70107.7014,662,062
03 Oct 2022101.20102.0097.88101.10101.1010,021,924
30 Sept 202299.84103.1099.80102.20102.2041,818,314
29 Sept 2022103.40104.4096.6099.0699.0633,994,410
28 Sept 2022100.60104.7599.42104.65104.6528,930,098
27 Sept 2022102.15103.25100.00101.85101.8520,091,030
26 Sept 2022100.70103.80100.45101.10101.1022,131,727
23 Sept 2022103.35103.4098.9099.8299.8225,666,833
22 Sept 2022104.55106.15102.95103.60103.6071,243,044
21 Sept 2022103.65108.30102.75107.75107.7524,403,610
20 Sept 2022111.00111.40105.00105.60105.6053,839,564
16 Sept 2022109.80112.35108.70110.95110.9561,374,817
15 Sept 2022116.00116.25110.80111.75111.7523,579,101
15 Sept 20220.825 Dividend
14 Sept 2022119.30120.60114.55116.75115.9323,198,185
14 Sept 20220.825 Dividend
13 Sept 2022127.00127.00120.90121.60119.9224,529,992
12 Sept 2022125.50127.49124.45126.65124.9054,443,076
09 Sept 2022120.65128.07117.20127.35125.5919,870,212
08 Sept 2022144.80145.40123.60124.80123.0839,979,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...