UK markets closed

Melrose Industries PLC (MRO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
157.90-1.95 (-1.22%)
At close: 07:15PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023159.10159.65156.63157.90157.909,275,130
23 Mar 2023153.75161.20153.05159.85159.8515,848,717
22 Mar 2023152.85156.50152.85154.15154.158,511,971
21 Mar 2023150.00154.40149.65153.15153.1510,039,270
20 Mar 2023145.20150.20141.29147.85147.858,360,936
17 Mar 2023152.95154.05146.06147.30147.3019,731,323
16 Mar 2023150.80152.90147.30152.15152.1511,678,433
15 Mar 2023156.30156.55147.85148.25148.2516,244,829
14 Mar 2023155.85159.30154.05157.00157.009,657,510
13 Mar 2023161.90162.60152.65154.85154.8515,644,266
10 Mar 2023165.35165.35159.88162.50162.508,416,251
09 Mar 2023162.65165.35162.45165.00165.009,687,369
09 Mar 20231.5 Dividend
08 Mar 2023161.90165.80160.50164.95163.459,671,582
07 Mar 2023160.15163.55159.00162.95161.4712,357,042
06 Mar 2023155.05156.90153.31156.90155.478,576,068
03 Mar 2023157.40158.30154.10154.55153.1420,415,111
02 Mar 2023153.40162.38153.40155.85154.4337,266,015
01 Mar 2023148.90154.80148.90154.00152.6016,097,722
28 Feb 2023150.60153.25149.85149.85148.4920,921,544
27 Feb 2023147.80151.25147.80151.25149.8711,851,473
24 Feb 2023147.90150.15146.15146.70145.379,828,227
23 Feb 2023142.75149.80142.40146.85145.5120,492,418
22 Feb 2023142.70143.40141.50142.50141.208,228,936
21 Feb 2023145.60146.15143.80143.80142.497,830,481
20 Feb 2023144.55146.68143.65146.65145.328,921,797
17 Feb 2023142.70144.60141.70143.65142.348,356,200
16 Feb 2023146.05147.60142.70144.20142.896,914,493
15 Feb 2023141.65145.50140.75145.05143.736,329,157
14 Feb 2023142.80143.45140.10141.50140.219,091,311
13 Feb 2023141.25142.75140.58142.55141.255,139,532
10 Feb 2023142.40143.55139.20140.70139.4216,468,633
09 Feb 2023144.10145.35142.40142.65141.354,784,441
08 Feb 2023145.80146.50142.70142.90141.607,027,996
07 Feb 2023147.50149.00144.40144.40143.096,543,487
06 Feb 2023151.30152.20147.32148.20146.856,511,807
03 Feb 2023150.05152.35149.25151.90150.528,707,756
02 Feb 2023144.40150.80143.85150.70149.339,407,044
01 Feb 2023142.60144.81141.85142.95141.6517,289,566
31 Jan 2023143.70144.75141.85142.20140.9110,451,355
30 Jan 2023143.55145.60142.05144.30142.997,138,766
27 Jan 2023144.35144.65142.50144.00142.6910,856,461
26 Jan 2023143.50144.60142.40143.90142.599,125,121
25 Jan 2023144.70145.50140.95142.05140.7616,899,791
24 Jan 2023145.15145.95143.55144.70143.3810,344,153
23 Jan 2023143.80145.75143.20144.65143.3328,075,978
20 Jan 2023147.10147.30141.00143.20141.9050,660,582
19 Jan 2023149.00151.05145.40145.75144.4230,065,720
18 Jan 2023150.20152.70148.60149.65148.298,997,817
17 Jan 2023150.60152.00149.05150.20148.839,408,986
16 Jan 2023150.30154.20150.30151.00149.6313,086,977
13 Jan 2023150.90154.04149.90150.05148.6919,097,996
12 Jan 2023149.55152.25148.83150.50149.1310,850,914
11 Jan 2023146.55149.95146.40148.75147.4010,389,386
10 Jan 2023145.90147.50145.30146.40145.0710,705,384
09 Jan 2023142.50147.05142.20146.60145.2736,200,151
06 Jan 2023141.40143.87141.40142.50141.2012,258,964
05 Jan 2023137.70142.70137.60141.15139.878,462,298
04 Jan 2023134.20138.65133.14138.65137.3920,831,747
03 Jan 2023135.40139.65134.40136.35135.1113,140,876
30 Dec 2022133.05134.70132.85134.50133.284,731,660
29 Dec 2022131.95134.00131.50134.00132.7816,138,182
28 Dec 2022131.75133.04131.40132.70131.497,423,395
23 Dec 2022129.90131.95129.75131.05129.861,884,474
22 Dec 2022131.70132.25129.60130.20129.0215,662,259
21 Dec 2022128.30131.70128.30131.50130.308,535,350
20 Dec 2022126.40127.95125.30127.95126.7913,722,664
19 Dec 2022124.75128.00124.40128.00126.845,753,783
16 Dec 2022126.05126.45123.30124.05122.9212,402,840
15 Dec 2022128.20128.75125.65126.10124.956,416,437
14 Dec 2022131.30131.40127.90129.85128.675,848,817
13 Dec 2022127.95130.70126.65130.65129.4615,527,721
12 Dec 2022127.15127.85125.30127.45126.294,339,917
09 Dec 2022126.05129.05125.25127.35126.195,693,553
08 Dec 2022125.05126.95124.85125.70124.5625,759,345
07 Dec 2022125.60126.45123.85125.05123.916,019,442
06 Dec 2022127.10127.35125.55126.10124.957,499,267
05 Dec 2022128.55128.55126.00127.20126.0412,773,680
02 Dec 2022130.85131.20127.30128.50127.3310,184,905
01 Dec 2022134.45135.15130.50130.50129.3112,687,214
30 Nov 2022134.15134.35131.55132.15130.9554,220,027
29 Nov 2022130.90134.10130.25131.45130.2513,189,476
28 Nov 2022133.55134.65129.95129.95128.776,988,654
25 Nov 2022133.40135.10133.25134.55133.334,365,844
24 Nov 2022133.10135.60132.10133.75132.534,294,988
23 Nov 2022131.90132.75129.90132.45131.2511,385,478
22 Nov 2022129.55131.15128.25130.60129.417,056,928
21 Nov 2022130.10130.55127.10129.65128.474,549,499
18 Nov 2022130.25132.05129.40130.80129.616,318,926
17 Nov 2022129.75130.85128.60129.30128.1210,094,685
16 Nov 2022131.50131.60127.50128.95127.7825,371,836
15 Nov 2022128.30131.40126.86131.40130.2111,445,731
14 Nov 2022127.25127.70124.50127.20126.0418,793,602
11 Nov 2022125.85129.20124.95127.10125.9415,052,123
10 Nov 2022121.05126.75119.10125.95124.8012,866,973
09 Nov 2022122.15124.60120.45121.60120.497,902,693
08 Nov 2022123.90123.90121.70123.15122.039,140,561
07 Nov 2022121.40124.40119.75123.95122.827,548,824
04 Nov 2022117.40122.35115.85121.55120.4437,679,296
03 Nov 2022115.70117.45113.80116.95115.898,357,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...