UK markets open in 4 hours 19 minutes

Melrose Industries PLC (MRO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
163.45-2.75 (-1.65%)
At close: 5:04PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2021165.90166.35162.05163.45163.457,978,076
15 Oct 2021166.55167.80165.25166.20166.207,368,246
14 Oct 2021167.10167.10164.60164.75164.755,215,549
13 Oct 2021161.75165.65160.65164.95164.956,304,827
12 Oct 2021162.05164.60161.48162.00162.008,584,877
11 Oct 2021162.70165.70162.40165.15165.158,537,969
08 Oct 2021164.55166.38162.90164.85164.858,312,338
07 Oct 2021164.70166.45162.25164.30164.307,617,701
06 Oct 2021164.85166.15160.55161.40161.4013,048,057
05 Oct 2021164.55169.05161.55169.05169.0511,399,497
04 Oct 2021171.55175.00170.55170.90170.908,208,969
01 Oct 2021170.60173.10167.75172.80172.808,116,397
30 Sept 2021176.65178.00170.20174.05174.0513,583,216
29 Sept 2021177.00180.50176.65179.55179.5519,907,553
28 Sept 2021179.70180.10175.90177.50177.507,778,781
27 Sept 2021183.55183.95176.60179.60179.606,697,460
24 Sept 2021181.90183.10180.40180.60180.605,613,545
23 Sept 2021186.55187.40182.30182.65182.657,909,558
22 Sept 2021180.00184.00179.70183.50183.506,945,123
21 Sept 2021178.40180.45176.40178.70178.709,334,299
20 Sept 2021175.00176.75168.60176.20176.208,437,302
17 Sept 2021179.40180.40175.55177.40177.4020,068,784
16 Sept 2021177.40179.15176.40177.15177.155,682,567
15 Sept 2021178.20178.81175.50176.30176.308,153,588
14 Sept 2021178.25178.90175.07176.65176.6510,577,987
13 Sept 2021177.70180.70176.26179.65179.655,145,392
10 Sept 2021179.60180.05175.15176.55176.556,053,603
09 Sept 2021181.45182.30176.40178.40178.407,305,839
09 Sept 20210.75 Dividend
08 Sept 2021188.75189.35184.15184.30183.557,028,160
07 Sept 2021190.00191.40188.69189.40188.636,058,162
06 Sept 2021190.35191.40189.25190.80190.026,505,725
03 Sept 2021185.00191.15184.05188.50187.7312,699,822
02 Sept 2021179.42184.56177.65184.24183.499,389,984
01 Sept 2021170.92175.18168.12171.88171.186,282,794
31 Aug 2021174.64174.64166.28167.74167.0610,626,369
31 Aug 202115 Dividend
31 Aug 20219:10 Stock split
27 Aug 2021184.89187.94182.96187.17171.474,396,569
26 Aug 2021188.17190.00183.94184.39168.925,876,144
25 Aug 2021185.44196.28185.00190.72174.726,955,718
24 Aug 2021183.33185.94183.00185.94170.357,029,591
23 Aug 2021185.00185.65181.50182.50167.194,341,116
20 Aug 2021184.11184.17180.44183.11167.754,189,186
19 Aug 2021188.17188.17182.11183.83168.415,593,257
18 Aug 2021191.22191.56186.72189.61173.715,112,713
17 Aug 2021189.94192.06188.00190.00174.064,618,075
16 Aug 2021192.17192.22189.44191.50175.443,231,129
13 Aug 2021191.39195.56191.28193.61177.375,761,364
12 Aug 2021192.67193.28190.78191.72175.645,484,805
11 Aug 2021187.17194.06186.44193.00176.816,726,081
10 Aug 2021185.56187.89185.00187.22171.524,250,285
09 Aug 2021187.22187.22184.89185.61170.044,132,257
06 Aug 2021187.28188.50184.73187.00171.315,599,681
05 Aug 2021183.78187.44182.06187.39171.678,190,836
04 Aug 2021185.89186.22182.56184.17168.728,530,491
03 Aug 2021185.00186.50181.70184.00168.575,542,242
02 Aug 2021183.72189.78182.22187.11171.4211,335,552
30 Jul 2021180.00180.39175.72177.89162.976,786,106
29 Jul 2021181.06183.83179.00182.28166.997,111,127
28 Jul 2021175.44181.67175.33179.78164.707,189,172
27 Jul 2021175.61176.39171.22175.50160.785,672,543
26 Jul 2021174.83176.89173.14176.72161.908,461,510
23 Jul 2021174.00176.67173.50175.89161.135,868,144
22 Jul 2021171.67174.56170.33171.78157.377,603,847
21 Jul 2021165.06170.72165.06169.39155.186,352,250
20 Jul 2021160.72164.33159.39163.22149.5310,100,801
19 Jul 2021162.61163.53156.83158.83145.5110,548,429
16 Jul 2021165.72171.11165.22165.61151.728,505,998
15 Jul 2021170.39170.78164.94165.50151.6212,063,213
14 Jul 2021170.61172.61169.44170.83156.507,382,080
13 Jul 2021174.89177.39171.28171.72157.324,678,398
12 Jul 2021176.94177.11172.17174.44159.814,290,553
09 Jul 2021173.22178.89172.50177.22162.366,874,090
08 Jul 2021174.11174.17166.78172.17157.7211,610,298
07 Jul 2021174.89176.67173.16174.83160.176,712,389
06 Jul 2021180.33181.33173.56174.06159.455,976,105
05 Jul 2021179.17182.28178.17180.67165.515,603,936
02 Jul 2021178.67180.47176.61179.33164.2910,168,830
01 Jul 2021174.39179.44173.94178.11163.178,813,549
30 Jun 2021171.94173.67168.11172.33157.8810,725,690
29 Jun 2021170.56172.28170.39171.61157.224,257,349
28 Jun 2021173.39174.64170.11170.39156.105,991,089
25 Jun 2021172.67173.50170.89173.33158.796,125,172
24 Jun 2021176.33176.71171.72171.83157.428,831,827
23 Jun 2021180.89181.83175.00175.67160.9310,075,125
22 Jun 2021180.56181.78178.28180.44165.317,069,590
21 Jun 2021172.11177.06169.28176.00161.247,357,730
18 Jun 2021184.22184.94173.28173.72159.1525,863,602
17 Jun 2021184.83187.83183.89184.17168.725,935,489
16 Jun 2021186.06187.50184.11186.39170.757,318,120
15 Jun 2021185.72188.94184.00185.22169.686,721,211
14 Jun 2021188.72190.78185.06185.06169.5316,230,289
11 Jun 2021182.61188.28182.06187.61171.8733,533,748
10 Jun 2021182.89183.50179.72182.11166.838,960,634
09 Jun 2021182.22183.50179.94182.50167.194,505,650
08 Jun 2021181.78185.56181.72182.33167.046,383,007
07 Jun 2021188.61188.61185.50185.50169.943,311,893
04 Jun 2021188.89189.11186.44187.39171.673,669,793
03 Jun 2021192.22192.89185.67188.83172.996,079,220
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...