UK markets open in 1 hour

Melrose Industries PLC (MRO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
126.10-1.10 (-0.86%)
At close: 06:00PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Sept 2022134.10138.15133.85137.65135.7514,204,605
06 Sept 2022132.35137.65132.10135.75133.888,355,748
05 Sept 2022130.15132.45128.20132.25130.4212,388,180
02 Sept 2022130.70133.65130.00133.45131.619,253,160
01 Sept 2022134.75134.95128.97129.40127.619,756,427
31 Aug 2022138.20138.50135.65136.50134.6215,060,903
30 Aug 2022138.55142.15136.50138.00136.108,602,597
26 Aug 2022142.00142.55139.00139.35137.436,896,940
25 Aug 2022142.10142.50140.20140.90138.963,782,808
24 Aug 2022138.60142.10136.76141.80139.849,051,685
23 Aug 2022139.20141.10138.25138.65136.747,387,081
22 Aug 2022144.80146.00139.91140.35138.4110,772,622
19 Aug 2022147.10147.75144.65145.25143.2511,658,691
18 Aug 2022148.05150.00147.64148.00145.9612,003,390
17 Aug 2022153.70154.05146.60147.60145.569,688,117
16 Aug 2022156.70156.73152.20153.25151.138,517,092
15 Aug 2022153.75155.60152.55155.60153.456,816,050
12 Aug 2022154.45154.61152.20152.80150.697,312,482
11 Aug 2022152.45155.15150.30154.05151.9210,626,589
10 Aug 2022148.50151.15146.90151.00148.927,874,369
09 Aug 2022150.75151.39147.90148.00145.965,781,248
08 Aug 2022148.95151.50147.79150.90148.829,187,454
05 Aug 2022150.00150.60146.60147.95145.919,347,808
04 Aug 2022151.25153.05147.75149.65147.5812,555,291
03 Aug 2022152.15152.45149.45151.40149.3119,654,038
02 Aug 2022151.00153.40149.15152.15150.0519,071,146
01 Aug 2022160.30162.75150.00151.80149.7027,819,814
29 Jul 2022162.90163.65158.75160.55158.3326,463,255
28 Jul 2022162.40164.21160.35161.90159.6717,642,988
27 Jul 2022159.65162.70159.25160.55158.3330,347,897
26 Jul 2022163.35165.35159.05160.05157.8413,903,033
25 Jul 2022162.65166.00161.95163.60161.3414,500,903
22 Jul 2022164.30166.00161.05163.80161.5421,141,788
21 Jul 2022164.70166.45161.20164.50162.2330,462,608
20 Jul 2022167.20169.25164.45164.65162.3835,606,068
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...