Melrose Industries PLC (MRO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 557.80 | 572.88 | 557.80 | 568.40 | 568.40 | 3,369,102 |
| 25 Jul 2024 | 550.40 | 558.60 | 544.00 | 557.60 | 557.60 | 8,089,134 |
| 24 Jul 2024 | 561.80 | 568.46 | 556.20 | 556.20 | 556.20 | 2,430,121 |
| 23 Jul 2024 | 552.40 | 563.20 | 548.20 | 563.00 | 563.00 | 3,124,110 |
| 22 Jul 2024 | 549.60 | 557.80 | 548.48 | 551.60 | 551.60 | 6,696,145 |
| 19 Jul 2024 | 544.80 | 553.00 | 540.80 | 548.80 | 548.80 | 4,406,618 |
| 18 Jul 2024 | 569.40 | 572.60 | 545.60 | 545.60 | 545.60 | 4,421,830 |
| 17 Jul 2024 | 586.00 | 586.00 | 567.00 | 567.00 | 567.00 | 12,050,004 |
| 16 Jul 2024 | 582.40 | 588.00 | 578.40 | 586.40 | 586.40 | 1,789,461 |
| 15 Jul 2024 | 583.20 | 589.60 | 579.00 | 584.20 | 584.20 | 10,364,052 |
| 12 Jul 2024 | 583.20 | 586.80 | 576.20 | 586.80 | 586.80 | 2,610,598 |
| 11 Jul 2024 | 576.00 | 580.00 | 570.60 | 580.00 | 580.00 | 2,101,577 |
| 10 Jul 2024 | 562.20 | 574.60 | 561.60 | 574.60 | 574.60 | 3,021,143 |
| 09 Jul 2024 | 579.40 | 581.60 | 561.80 | 562.20 | 562.20 | 12,810,669 |
| 08 Jul 2024 | 580.00 | 589.60 | 578.60 | 582.40 | 582.40 | 2,772,029 |
| 05 Jul 2024 | 576.20 | 588.20 | 575.47 | 578.00 | 578.00 | 3,233,655 |
| 04 Jul 2024 | 561.40 | 581.20 | 561.40 | 573.80 | 573.80 | 3,324,664 |
| 03 Jul 2024 | 554.40 | 562.80 | 554.40 | 558.80 | 558.80 | 10,967,229 |
| 02 Jul 2024 | 552.20 | 555.00 | 548.20 | 551.80 | 551.80 | 3,087,127 |
| 01 Jul 2024 | 558.00 | 560.40 | 550.80 | 553.60 | 553.60 | 2,864,800 |
| 28 Jun 2024 | 561.60 | 566.20 | 552.80 | 553.40 | 553.40 | 3,097,949 |
| 27 Jun 2024 | 564.80 | 564.80 | 555.60 | 559.00 | 559.00 | 2,960,590 |
| 26 Jun 2024 | 570.40 | 571.80 | 561.60 | 561.80 | 561.80 | 8,114,568 |
| 25 Jun 2024 | 563.40 | 572.60 | 541.80 | 567.80 | 567.80 | 21,375,835 |
| 24 Jun 2024 | 573.60 | 581.60 | 573.00 | 581.60 | 581.60 | 2,785,347 |
| 21 Jun 2024 | 577.00 | 582.40 | 567.00 | 574.20 | 574.20 | 10,007,890 |
| 20 Jun 2024 | 580.40 | 585.00 | 577.60 | 578.80 | 578.80 | 3,937,305 |
| 19 Jun 2024 | 579.20 | 585.60 | 575.00 | 575.00 | 575.00 | 2,560,097 |
| 18 Jun 2024 | 580.60 | 585.82 | 576.40 | 580.00 | 580.00 | 5,341,588 |
| 17 Jun 2024 | 604.00 | 606.00 | 578.00 | 578.00 | 578.00 | 4,635,622 |
| 14 Jun 2024 | 628.20 | 628.40 | 599.40 | 600.60 | 600.60 | 3,391,702 |
| 13 Jun 2024 | 631.80 | 637.60 | 627.00 | 627.00 | 627.00 | 2,872,598 |
| 12 Jun 2024 | 625.00 | 638.20 | 623.32 | 632.40 | 632.40 | 3,767,288 |
| 11 Jun 2024 | 622.20 | 626.40 | 615.60 | 622.40 | 622.40 | 21,402,827 |
| 10 Jun 2024 | 614.40 | 619.80 | 609.80 | 619.40 | 619.40 | 2,749,172 |
| 07 Jun 2024 | 633.00 | 633.00 | 620.00 | 620.00 | 620.00 | 2,192,546 |
| 06 Jun 2024 | 634.00 | 640.00 | 629.00 | 630.80 | 630.80 | 4,955,926 |
| 05 Jun 2024 | 633.20 | 637.60 | 623.00 | 629.80 | 629.80 | 1,998,253 |
| 04 Jun 2024 | 614.20 | 635.80 | 613.63 | 629.20 | 629.20 | 19,824,252 |
| 03 Jun 2024 | 617.00 | 625.40 | 611.20 | 614.20 | 614.20 | 15,209,264 |
| 31 May 2024 | 618.80 | 620.00 | 609.20 | 615.80 | 615.80 | 15,709,353 |
| 30 May 2024 | 602.20 | 620.40 | 600.00 | 619.60 | 619.60 | 3,904,533 |
| 29 May 2024 | 619.00 | 621.86 | 604.40 | 606.60 | 606.60 | 4,171,582 |
| 28 May 2024 | 628.20 | 634.44 | 616.80 | 620.40 | 620.40 | 17,917,948 |
| 24 May 2024 | 616.60 | 625.60 | 615.60 | 624.00 | 624.00 | 3,183,860 |
| 23 May 2024 | 614.40 | 623.40 | 612.20 | 621.80 | 621.80 | 2,396,689 |
| 22 May 2024 | 609.40 | 618.90 | 609.40 | 612.20 | 612.20 | 8,880,192 |
| 21 May 2024 | 616.40 | 616.80 | 605.60 | 612.20 | 612.20 | 2,319,313 |
| 20 May 2024 | 610.00 | 621.20 | 608.60 | 619.00 | 619.00 | 4,935,599 |
| 17 May 2024 | 612.80 | 617.40 | 606.20 | 610.00 | 610.00 | 2,578,718 |
| 16 May 2024 | 615.80 | 619.80 | 611.40 | 618.20 | 618.20 | 2,843,776 |
| 15 May 2024 | 613.20 | 617.40 | 608.80 | 614.60 | 614.60 | 2,707,650 |
| 14 May 2024 | 602.80 | 614.40 | 600.00 | 611.40 | 611.40 | 3,553,789 |
| 13 May 2024 | 599.20 | 605.40 | 595.60 | 605.40 | 605.40 | 1,944,665 |
| 10 May 2024 | 593.00 | 602.80 | 588.00 | 601.20 | 601.20 | 3,666,490 |
| 09 May 2024 | 605.20 | 606.60 | 593.40 | 595.60 | 595.60 | 3,597,937 |
| 08 May 2024 | 593.60 | 606.60 | 591.40 | 605.40 | 605.40 | 5,781,295 |
| 07 May 2024 | 613.00 | 613.20 | 591.20 | 591.20 | 591.20 | 12,857,283 |
| 03 May 2024 | 605.40 | 616.00 | 599.20 | 603.60 | 603.60 | 4,184,200 |
| 02 May 2024 | 630.00 | 632.60 | 592.80 | 603.00 | 603.00 | 971,841 |
| 01 May 2024 | 634.40 | 637.20 | 618.60 | 621.20 | 621.20 | 3,933,011 |
| 30 Apr 2024 | 643.20 | 645.80 | 631.80 | 631.80 | 631.80 | 3,098,826 |
| 29 Apr 2024 | 640.40 | 645.20 | 636.60 | 641.40 | 641.40 | 2,605,120 |
| 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 |
| *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.