MRO.L - Melrose Industries PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023493.80496.12489.69489.90489.904,723,380
02 Jun 2023491.00494.30483.40492.70492.705,860,242
01 Jun 2023467.80488.40467.80488.40488.407,646,277
31 May 2023474.70479.40467.93471.60471.6010,052,447
30 May 2023475.60481.80470.88477.80477.803,407,353
26 May 2023478.00479.80469.60475.00475.009,838,615
25 May 2023478.00482.00472.90477.70477.708,267,218
24 May 2023473.10480.09471.20477.50477.507,378,871
23 May 2023481.40482.80473.20477.90477.903,815,577
22 May 2023483.30486.00475.96480.50480.506,204,122
19 May 2023495.20496.90484.10484.10484.1010,558,775
18 May 2023494.40496.10480.75490.30490.3011,355,280
17 May 2023465.40498.00462.80488.00488.0013,328,475
16 May 2023462.80472.70462.80467.40467.409,036,368
15 May 2023464.00465.80458.90464.30464.309,164,239
12 May 2023460.00462.60451.50461.60461.609,588,871
11 May 2023448.40458.40445.60458.40458.4011,648,314
10 May 2023452.00455.90436.10444.70444.7012,608,678
09 May 2023422.50425.90412.30424.40424.408,527,806
05 May 2023418.40422.70411.60422.60422.606,659,523
04 May 2023419.00421.40413.60415.00415.004,189,301
03 May 2023410.70423.72410.40420.50420.509,708,301
02 May 2023410.00410.98404.50410.00410.0016,999,562
28 Apr 2023409.50411.20405.00409.00409.007,322,214
27 Apr 2023401.50406.40399.00404.40404.405,116,303
26 Apr 2023405.70410.10398.40403.80403.808,089,729
25 Apr 2023402.70413.70396.80406.60406.6011,294,632
24 Apr 2023403.80404.90390.30404.40404.4012,042,805
21 Apr 2023405.00420.00400.20404.35404.3517,748,082
20 Apr 2023360.00413.45350.65413.45413.4573,775,852
20 Apr 20231:3 Stock split
19 Apr 2023343.10347.09336.28339.85339.8528,174,701
18 Apr 2023343.73352.34340.16344.36344.3611,544,320
17 Apr 2023352.13354.54337.33343.73343.738,273,378
14 Apr 2023358.32359.47349.08350.13350.134,906,910
13 Apr 2023351.71359.16351.39357.06357.0618,179,463
12 Apr 2023344.26350.66344.26350.34350.345,364,504
11 Apr 2023341.00346.54340.58345.52345.528,649,184
06 Apr 2023342.05342.16327.05336.81336.8113,063,220
05 Apr 2023350.24350.24341.46343.84343.844,891,272
04 Apr 2023351.81355.80347.72349.29349.295,576,263
03 Apr 2023351.18351.29345.20349.71349.718,400,561
31 Mar 2023354.85356.64348.14349.40349.4013,422,162
30 Mar 2023347.19356.32346.51354.54354.547,365,649
29 Mar 2023343.10345.10339.01345.10345.105,751,915
28 Mar 2023341.74341.89334.29340.48340.484,579,495
27 Mar 2023335.02340.48328.52337.86337.864,803,481
24 Mar 2023333.87335.02328.68331.35331.354,419,911
23 Mar 2023322.64338.28321.17335.44335.447,552,447
22 Mar 2023320.75328.41320.75323.48323.484,056,240
21 Mar 2023314.77324.01314.04321.38321.384,784,050
20 Mar 2023304.70315.19296.49310.26310.263,984,267
17 Mar 2023320.96323.27306.51309.11309.119,402,639
16 Mar 2023316.45320.86309.11319.28319.285,565,166
15 Mar 2023327.99328.52310.26311.10311.107,741,207
14 Mar 2023327.05334.29323.27329.46329.464,602,128
13 Mar 2023339.75341.21320.33324.95324.957,455,019
10 Mar 2023346.98346.98335.51341.00341.004,010,626
09 Mar 2023341.32346.98340.90346.25346.254,616,357
09 Mar 20234.5 Dividend
08 Mar 2023339.75347.93336.81346.15341.654,608,834
07 Mar 2023336.07343.21333.66341.95337.505,888,546
06 Mar 2023325.37329.25321.72329.25324.974,086,785
03 Mar 2023330.30332.19323.38324.32320.109,728,487
02 Mar 2023321.91340.75321.91327.05322.8017,758,510
01 Mar 2023312.46324.85312.46323.17318.977,671,106
28 Feb 2023316.03321.59314.46314.46310.379,969,820
27 Feb 2023310.16317.40310.16317.40313.275,647,625
24 Feb 2023310.37315.09306.69307.85303.854,683,481
23 Feb 2023299.56314.35298.82308.16304.169,765,327
22 Feb 2023299.45300.92296.94299.03295.153,921,365
21 Feb 2023305.54306.69301.76301.76297.843,731,487
20 Feb 2023303.34307.81301.45307.74303.744,251,536
17 Feb 2023299.45303.44297.36301.45297.533,982,010
16 Feb 2023306.48309.74299.45302.60298.673,294,988
15 Feb 2023297.25305.33295.36304.39300.433,016,056
14 Feb 2023299.66301.03294.00296.94293.084,332,315
13 Feb 2023296.41299.56295.01299.14295.252,449,160
10 Feb 2023298.82301.24292.11295.26291.427,847,858
09 Feb 2023302.39305.02298.82299.35295.462,279,947
08 Feb 2023305.96307.43299.45299.87295.983,349,076
07 Feb 2023309.53312.67303.02303.02299.083,118,191
06 Feb 2023317.50319.39309.15311.00306.953,103,095
03 Feb 2023314.88319.70313.20318.76314.624,149,538
02 Feb 2023303.02316.45301.87316.24312.134,482,773
01 Feb 2023299.24303.89297.67299.98296.088,239,060
31 Jan 2023301.55303.76297.67298.40294.534,980,422
30 Jan 2023301.24305.54298.09302.81298.883,401,862
27 Jan 2023302.92303.55299.03302.18298.255,173,469
26 Jan 2023301.13303.44298.82301.97298.054,348,427
25 Jan 2023303.65305.33295.78298.09294.218,053,319
24 Jan 2023304.60306.27301.24303.65299.704,929,337
23 Jan 2023301.76305.85300.50303.55299.6013,379,148
20 Jan 2023308.69309.11295.89300.50296.6024,141,472
19 Jan 2023312.67316.98305.12305.85301.8814,327,327
18 Jan 2023315.19320.44311.84314.04309.964,287,762
17 Jan 2023316.03318.97312.78315.19311.104,483,698
16 Jan 2023315.40323.59315.39316.87312.756,236,385
13 Jan 2023316.66323.26314.56314.88310.789,100,838
12 Jan 2023313.83319.49312.32315.82311.725,170,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...