UK markets close in 23 minutes

Melrose Industries PLC (MRO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
628.40-4.00 (-0.63%)
As of 03:51PM BST. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 2024631.80637.60628.20628.40628.401,501,517
12 Jun 2024625.00638.20623.32632.40632.403,767,288
11 Jun 2024622.20626.40615.60622.40622.4021,402,827
10 Jun 2024614.40619.80609.80619.40619.402,749,172
07 Jun 2024633.00633.00620.00620.00620.002,192,546
06 Jun 2024634.00640.00629.00630.80630.804,955,926
05 Jun 2024633.20637.60623.00629.80629.801,998,253
04 Jun 2024614.20635.80613.63629.20629.2019,824,252
03 Jun 2024617.00625.40611.20614.20614.2015,209,264
31 May 2024618.80620.00609.20615.80615.8015,709,353
30 May 2024602.20620.40600.00619.60619.603,904,533
29 May 2024619.00621.86604.40606.60606.604,171,582
28 May 2024628.20634.44616.80620.40620.4017,917,948
24 May 2024616.60625.60615.60624.00624.003,183,860
23 May 2024614.40623.40612.20621.80621.802,396,689
22 May 2024609.40618.90609.40612.20612.208,880,192
21 May 2024616.40616.80605.60612.20612.202,319,313
20 May 2024610.00621.20608.60619.00619.004,935,599
17 May 2024612.80617.40606.20610.00610.002,578,718
16 May 2024615.80619.80611.40618.20618.202,843,776
15 May 2024613.20617.40608.80614.60614.602,707,650
14 May 2024602.80614.40600.00611.40611.403,553,789
13 May 2024599.20605.40595.60605.40605.401,944,665
10 May 2024593.00602.80588.00601.20601.203,666,490
09 May 2024605.20606.60593.40595.60595.603,597,937
08 May 2024593.60606.60591.40605.40605.405,781,295
07 May 2024613.00613.20591.20591.20591.2012,857,283
03 May 2024605.40616.00599.20603.60603.604,184,200
02 May 2024630.00632.60592.80603.00603.00971,841
01 May 2024634.40637.20618.60621.20621.203,933,011
30 Apr 2024643.20645.80631.80631.80631.803,098,826
29 Apr 2024640.40645.20636.60641.40641.402,605,120
26 Apr 2024628.40640.89626.60640.40640.403,787,265
25 Apr 2024628.20633.00615.20625.20625.202,793,997
24 Apr 2024638.40640.60630.80631.60631.606,116,740
23 Apr 2024631.20635.80626.91635.80635.804,608,069
22 Apr 2024628.60634.80623.60627.20627.204,260,201
19 Apr 2024624.60630.00616.00622.80622.803,165,718
18 Apr 2024631.00634.60625.20630.60630.604,007,730
17 Apr 2024625.00629.80618.60627.20627.204,484,490
16 Apr 2024637.60641.60631.60631.60631.603,966,387
15 Apr 2024646.20658.40643.40648.80648.803,969,877
12 Apr 2024653.80656.00643.20643.80643.803,605,142
11 Apr 2024654.00658.40644.80649.00649.005,363,428
10 Apr 2024651.20656.20647.80655.00655.005,904,611
09 Apr 2024669.60671.82646.80649.40649.408,139,593
08 Apr 2024674.00681.20670.80670.80670.8014,713,992
05 Apr 2024663.60674.80663.40673.80673.805,218,907
04 Apr 2024676.00679.10670.00673.60673.609,577,417
03 Apr 2024669.00677.60666.40677.60677.605,488,107
02 Apr 2024673.00677.59663.80670.40670.408,861,806
28 Mar 2024670.80679.40666.96673.00673.005,150,856
28 Mar 20243.5 Dividend
27 Mar 2024666.20677.40664.80670.60667.103,683,528
26 Mar 2024667.60671.80663.80667.60664.1215,485,189
25 Mar 2024668.60672.20663.58667.60664.123,505,885
22 Mar 2024666.00672.20666.00670.00666.506,539,573
21 Mar 2024656.20670.40647.40664.20660.7312,346,056
20 Mar 2024618.60647.00617.90646.00642.639,525,711
19 Mar 2024617.20621.00612.60620.80617.565,413,090
18 Mar 2024616.40625.10612.20618.00614.774,648,707
15 Mar 2024614.40617.00603.00615.60612.3912,797,947
14 Mar 2024609.00617.60609.00615.20611.996,496,539
13 Mar 2024611.60614.80604.00609.20606.0220,519,011
12 Mar 2024606.80610.80599.40610.00606.8211,583,750
11 Mar 2024598.60602.40593.40599.80596.676,378,672
08 Mar 2024629.80629.80588.60602.00598.869,007,387
07 Mar 2024630.00632.60596.00617.40614.1820,641,402
06 Mar 2024639.20640.40628.80632.00628.706,191,687
05 Mar 2024640.20646.80636.80636.80633.486,140,504
04 Mar 2024626.60643.20625.40640.00636.665,381,128
01 Mar 2024643.20644.40619.20625.80622.533,181,596
29 Feb 2024625.00640.20623.00635.00631.695,839,119
28 Feb 2024619.60625.60618.00622.80619.552,175,923
27 Feb 2024621.80623.80617.20617.20613.984,831,763
26 Feb 2024617.20622.80612.80622.80619.553,666,139
23 Feb 2024614.00617.80609.20616.20612.984,455,463
22 Feb 2024615.40616.80604.20614.40611.193,479,345
21 Feb 2024614.00614.00606.00609.00605.822,181,312
20 Feb 2024617.60622.80613.60613.60610.402,686,658
19 Feb 2024611.20620.40607.80618.60615.371,844,937
16 Feb 2024614.00615.00601.80610.80607.612,910,044
15 Feb 2024607.60613.60606.20610.80607.613,340,673
14 Feb 2024597.80606.40595.80602.40599.263,134,803
13 Feb 2024586.60591.40578.10589.00585.932,586,191
12 Feb 2024606.80608.80592.40594.00590.902,374,653
09 Feb 2024595.00603.60593.80603.00599.856,490,728
08 Feb 2024596.20599.60592.80595.00591.893,148,103
07 Feb 2024591.40596.40588.80596.40593.293,571,068
06 Feb 2024588.00594.00586.80591.40588.312,497,797
05 Feb 2024582.60589.86580.40584.20581.151,964,234
02 Feb 2024583.60587.40577.80581.80578.761,543,428
01 Feb 2024589.20589.20578.40578.80575.782,819,622
31 Jan 2024595.40599.08587.80590.80587.722,608,475
30 Jan 2024592.40598.00592.02594.00590.902,421,505
29 Jan 2024582.60589.00581.00588.60585.532,562,417
26 Jan 2024578.00583.80575.20581.40578.372,561,564
25 Jan 2024588.00589.20577.40581.00577.971,901,938
24 Jan 2024589.20592.65585.20591.40588.312,564,320
23 Jan 2024592.80593.00584.60584.80581.752,570,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...