Melrose Industries PLC (MRO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 07:15PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 159.10 | 159.65 | 156.63 | 157.90 | 157.90 | 9,275,130 |
| 23 Mar 2023 | 153.75 | 161.20 | 153.05 | 159.85 | 159.85 | 15,848,717 |
| 22 Mar 2023 | 152.85 | 156.50 | 152.85 | 154.15 | 154.15 | 8,511,971 |
| 21 Mar 2023 | 150.00 | 154.40 | 149.65 | 153.15 | 153.15 | 10,039,270 |
| 20 Mar 2023 | 145.20 | 150.20 | 141.29 | 147.85 | 147.85 | 8,360,936 |
| 17 Mar 2023 | 152.95 | 154.05 | 146.06 | 147.30 | 147.30 | 19,731,323 |
| 16 Mar 2023 | 150.80 | 152.90 | 147.30 | 152.15 | 152.15 | 11,678,433 |
| 15 Mar 2023 | 156.30 | 156.55 | 147.85 | 148.25 | 148.25 | 16,244,829 |
| 14 Mar 2023 | 155.85 | 159.30 | 154.05 | 157.00 | 157.00 | 9,657,510 |
| 13 Mar 2023 | 161.90 | 162.60 | 152.65 | 154.85 | 154.85 | 15,644,266 |
| 10 Mar 2023 | 165.35 | 165.35 | 159.88 | 162.50 | 162.50 | 8,416,251 |
| 09 Mar 2023 | 162.65 | 165.35 | 162.45 | 165.00 | 165.00 | 9,687,369 |
| 09 Mar 2023 | 1.5 Dividend | |||||
| 08 Mar 2023 | 161.90 | 165.80 | 160.50 | 164.95 | 163.45 | 9,671,582 |
| 07 Mar 2023 | 160.15 | 163.55 | 159.00 | 162.95 | 161.47 | 12,357,042 |
| 06 Mar 2023 | 155.05 | 156.90 | 153.31 | 156.90 | 155.47 | 8,576,068 |
| 03 Mar 2023 | 157.40 | 158.30 | 154.10 | 154.55 | 153.14 | 20,415,111 |
| 02 Mar 2023 | 153.40 | 162.38 | 153.40 | 155.85 | 154.43 | 37,266,015 |
| 01 Mar 2023 | 148.90 | 154.80 | 148.90 | 154.00 | 152.60 | 16,097,722 |
| 28 Feb 2023 | 150.60 | 153.25 | 149.85 | 149.85 | 148.49 | 20,921,544 |
| 27 Feb 2023 | 147.80 | 151.25 | 147.80 | 151.25 | 149.87 | 11,851,473 |
| 24 Feb 2023 | 147.90 | 150.15 | 146.15 | 146.70 | 145.37 | 9,828,227 |
| 23 Feb 2023 | 142.75 | 149.80 | 142.40 | 146.85 | 145.51 | 20,492,418 |
| 22 Feb 2023 | 142.70 | 143.40 | 141.50 | 142.50 | 141.20 | 8,228,936 |
| 21 Feb 2023 | 145.60 | 146.15 | 143.80 | 143.80 | 142.49 | 7,830,481 |
| 20 Feb 2023 | 144.55 | 146.68 | 143.65 | 146.65 | 145.32 | 8,921,797 |
| 17 Feb 2023 | 142.70 | 144.60 | 141.70 | 143.65 | 142.34 | 8,356,200 |
| 16 Feb 2023 | 146.05 | 147.60 | 142.70 | 144.20 | 142.89 | 6,914,493 |
| 15 Feb 2023 | 141.65 | 145.50 | 140.75 | 145.05 | 143.73 | 6,329,157 |
| 14 Feb 2023 | 142.80 | 143.45 | 140.10 | 141.50 | 140.21 | 9,091,311 |
| 13 Feb 2023 | 141.25 | 142.75 | 140.58 | 142.55 | 141.25 | 5,139,532 |
| 10 Feb 2023 | 142.40 | 143.55 | 139.20 | 140.70 | 139.42 | 16,468,633 |
| 09 Feb 2023 | 144.10 | 145.35 | 142.40 | 142.65 | 141.35 | 4,784,441 |
| 08 Feb 2023 | 145.80 | 146.50 | 142.70 | 142.90 | 141.60 | 7,027,996 |
| 07 Feb 2023 | 147.50 | 149.00 | 144.40 | 144.40 | 143.09 | 6,543,487 |
| 06 Feb 2023 | 151.30 | 152.20 | 147.32 | 148.20 | 146.85 | 6,511,807 |
| 03 Feb 2023 | 150.05 | 152.35 | 149.25 | 151.90 | 150.52 | 8,707,756 |
| 02 Feb 2023 | 144.40 | 150.80 | 143.85 | 150.70 | 149.33 | 9,407,044 |
| 01 Feb 2023 | 142.60 | 144.81 | 141.85 | 142.95 | 141.65 | 17,289,566 |
| 31 Jan 2023 | 143.70 | 144.75 | 141.85 | 142.20 | 140.91 | 10,451,355 |
| 30 Jan 2023 | 143.55 | 145.60 | 142.05 | 144.30 | 142.99 | 7,138,766 |
| 27 Jan 2023 | 144.35 | 144.65 | 142.50 | 144.00 | 142.69 | 10,856,461 |
| 26 Jan 2023 | 143.50 | 144.60 | 142.40 | 143.90 | 142.59 | 9,125,121 |
| 25 Jan 2023 | 144.70 | 145.50 | 140.95 | 142.05 | 140.76 | 16,899,791 |
| 24 Jan 2023 | 145.15 | 145.95 | 143.55 | 144.70 | 143.38 | 10,344,153 |
| 23 Jan 2023 | 143.80 | 145.75 | 143.20 | 144.65 | 143.33 | 28,075,978 |
| 20 Jan 2023 | 147.10 | 147.30 | 141.00 | 143.20 | 141.90 | 50,660,582 |
| 19 Jan 2023 | 149.00 | 151.05 | 145.40 | 145.75 | 144.42 | 30,065,720 |
| 18 Jan 2023 | 150.20 | 152.70 | 148.60 | 149.65 | 148.29 | 8,997,817 |
| 17 Jan 2023 | 150.60 | 152.00 | 149.05 | 150.20 | 148.83 | 9,408,986 |
| 16 Jan 2023 | 150.30 | 154.20 | 150.30 | 151.00 | 149.63 | 13,086,977 |
| 13 Jan 2023 | 150.90 | 154.04 | 149.90 | 150.05 | 148.69 | 19,097,996 |
| 12 Jan 2023 | 149.55 | 152.25 | 148.83 | 150.50 | 149.13 | 10,850,914 |
| 11 Jan 2023 | 146.55 | 149.95 | 146.40 | 148.75 | 147.40 | 10,389,386 |
| 10 Jan 2023 | 145.90 | 147.50 | 145.30 | 146.40 | 145.07 | 10,705,384 |
| 09 Jan 2023 | 142.50 | 147.05 | 142.20 | 146.60 | 145.27 | 36,200,151 |
| 06 Jan 2023 | 141.40 | 143.87 | 141.40 | 142.50 | 141.20 | 12,258,964 |
| 05 Jan 2023 | 137.70 | 142.70 | 137.60 | 141.15 | 139.87 | 8,462,298 |
| 04 Jan 2023 | 134.20 | 138.65 | 133.14 | 138.65 | 137.39 | 20,831,747 |
| 03 Jan 2023 | 135.40 | 139.65 | 134.40 | 136.35 | 135.11 | 13,140,876 |
| 30 Dec 2022 | 133.05 | 134.70 | 132.85 | 134.50 | 133.28 | 4,731,660 |
| 29 Dec 2022 | 131.95 | 134.00 | 131.50 | 134.00 | 132.78 | 16,138,182 |
| 28 Dec 2022 | 131.75 | 133.04 | 131.40 | 132.70 | 131.49 | 7,423,395 |
| 23 Dec 2022 | 129.90 | 131.95 | 129.75 | 131.05 | 129.86 | 1,884,474 |
| 22 Dec 2022 | 131.70 | 132.25 | 129.60 | 130.20 | 129.02 | 15,662,259 |
| 21 Dec 2022 | 128.30 | 131.70 | 128.30 | 131.50 | 130.30 | 8,535,350 |
| 20 Dec 2022 | 126.40 | 127.95 | 125.30 | 127.95 | 126.79 | 13,722,664 |
| 19 Dec 2022 | 124.75 | 128.00 | 124.40 | 128.00 | 126.84 | 5,753,783 |
| 16 Dec 2022 | 126.05 | 126.45 | 123.30 | 124.05 | 122.92 | 12,402,840 |
| 15 Dec 2022 | 128.20 | 128.75 | 125.65 | 126.10 | 124.95 | 6,416,437 |
| 14 Dec 2022 | 131.30 | 131.40 | 127.90 | 129.85 | 128.67 | 5,848,817 |
| 13 Dec 2022 | 127.95 | 130.70 | 126.65 | 130.65 | 129.46 | 15,527,721 |
| 12 Dec 2022 | 127.15 | 127.85 | 125.30 | 127.45 | 126.29 | 4,339,917 |
| 09 Dec 2022 | 126.05 | 129.05 | 125.25 | 127.35 | 126.19 | 5,693,553 |
| 08 Dec 2022 | 125.05 | 126.95 | 124.85 | 125.70 | 124.56 | 25,759,345 |
| 07 Dec 2022 | 125.60 | 126.45 | 123.85 | 125.05 | 123.91 | 6,019,442 |
| 06 Dec 2022 | 127.10 | 127.35 | 125.55 | 126.10 | 124.95 | 7,499,267 |
| 05 Dec 2022 | 128.55 | 128.55 | 126.00 | 127.20 | 126.04 | 12,773,680 |
| 02 Dec 2022 | 130.85 | 131.20 | 127.30 | 128.50 | 127.33 | 10,184,905 |
| 01 Dec 2022 | 134.45 | 135.15 | 130.50 | 130.50 | 129.31 | 12,687,214 |
| 30 Nov 2022 | 134.15 | 134.35 | 131.55 | 132.15 | 130.95 | 54,220,027 |
| 29 Nov 2022 | 130.90 | 134.10 | 130.25 | 131.45 | 130.25 | 13,189,476 |
| 28 Nov 2022 | 133.55 | 134.65 | 129.95 | 129.95 | 128.77 | 6,988,654 |
| 25 Nov 2022 | 133.40 | 135.10 | 133.25 | 134.55 | 133.33 | 4,365,844 |
| 24 Nov 2022 | 133.10 | 135.60 | 132.10 | 133.75 | 132.53 | 4,294,988 |
| 23 Nov 2022 | 131.90 | 132.75 | 129.90 | 132.45 | 131.25 | 11,385,478 |
| 22 Nov 2022 | 129.55 | 131.15 | 128.25 | 130.60 | 129.41 | 7,056,928 |
| 21 Nov 2022 | 130.10 | 130.55 | 127.10 | 129.65 | 128.47 | 4,549,499 |
| 18 Nov 2022 | 130.25 | 132.05 | 129.40 | 130.80 | 129.61 | 6,318,926 |
| 17 Nov 2022 | 129.75 | 130.85 | 128.60 | 129.30 | 128.12 | 10,094,685 |
| 16 Nov 2022 | 131.50 | 131.60 | 127.50 | 128.95 | 127.78 | 25,371,836 |
| 15 Nov 2022 | 128.30 | 131.40 | 126.86 | 131.40 | 130.21 | 11,445,731 |
| 14 Nov 2022 | 127.25 | 127.70 | 124.50 | 127.20 | 126.04 | 18,793,602 |
| 11 Nov 2022 | 125.85 | 129.20 | 124.95 | 127.10 | 125.94 | 15,052,123 |
| 10 Nov 2022 | 121.05 | 126.75 | 119.10 | 125.95 | 124.80 | 12,866,973 |
| 09 Nov 2022 | 122.15 | 124.60 | 120.45 | 121.60 | 120.49 | 7,902,693 |
| 08 Nov 2022 | 123.90 | 123.90 | 121.70 | 123.15 | 122.03 | 9,140,561 |
| 07 Nov 2022 | 121.40 | 124.40 | 119.75 | 123.95 | 122.82 | 7,548,824 |
| 04 Nov 2022 | 117.40 | 122.35 | 115.85 | 121.55 | 120.44 | 37,679,296 |
| 03 Nov 2022 | 115.70 | 117.45 | 113.80 | 116.95 | 115.89 | 8,357,522 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
