UK markets closed

Melrose Industries PLC (MRO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
145.25-2.75 (-1.86%)
At close: 05:09PM BST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022147.10147.75144.65145.25145.2511,658,691
18 Aug 2022148.05150.00147.64148.00148.0012,003,390
17 Aug 2022153.70154.05146.60147.60147.609,688,117
16 Aug 2022156.70156.73152.20153.25153.258,517,092
15 Aug 2022153.75155.60152.55155.60155.606,816,050
12 Aug 2022154.45154.61152.20152.80152.807,312,482
11 Aug 2022152.45155.15150.30154.05154.0510,626,589
10 Aug 2022148.50151.15146.90151.00151.007,874,369
09 Aug 2022150.75151.39147.90148.00148.005,781,248
08 Aug 2022148.95151.50147.79150.90150.909,187,454
05 Aug 2022150.00150.60146.60147.95147.959,347,808
04 Aug 2022151.25153.05147.75149.65149.6512,555,291
03 Aug 2022152.15152.45149.45151.40151.4019,654,038
02 Aug 2022151.00153.40149.15152.15152.1519,071,146
01 Aug 2022160.30162.75150.00151.80151.8027,819,814
29 Jul 2022162.90163.65158.75160.55160.5526,463,255
28 Jul 2022162.40164.21160.35161.90161.9017,642,988
27 Jul 2022159.65162.70159.25160.55160.5530,347,897
26 Jul 2022163.35165.35159.05160.05160.0513,903,033
25 Jul 2022162.65166.00161.95163.60163.6014,500,903
22 Jul 2022164.30166.00161.05163.80163.8021,141,788
21 Jul 2022164.70166.45161.20164.50164.5030,462,608
20 Jul 2022167.20169.25164.45164.65164.6535,606,068
19 Jul 2022161.80168.40161.40165.85165.8519,763,206
18 Jul 2022161.20165.60160.75163.35163.3514,361,031
15 Jul 2022156.35161.85156.00160.50160.5017,009,229
14 Jul 2022157.00163.25155.50156.10156.1017,109,166
13 Jul 2022158.75160.50155.35157.90157.9033,708,388
12 Jul 2022151.40159.90151.40159.90159.9025,461,737
11 Jul 2022152.55159.30151.80154.95154.9517,056,382
08 Jul 2022151.55157.60151.35155.80155.8017,634,234
07 Jul 2022153.00156.00151.70154.55154.5521,533,522
06 Jul 2022149.50153.35148.63151.10151.1021,238,506
05 Jul 2022154.45154.95146.00146.60146.6021,662,694
04 Jul 2022155.80158.16153.25153.25153.2514,103,608
01 Jul 2022147.80156.45147.60154.70154.7018,098,324
30 Jun 2022149.95150.75144.55149.70149.7021,854,589
29 Jun 2022153.05156.80153.05153.50153.5013,525,019
28 Jun 2022155.10158.20154.90156.65156.6515,745,074
27 Jun 2022152.80155.70151.10153.45153.4516,570,648
24 Jun 2022149.95154.95147.80151.85151.8514,530,603
23 Jun 2022150.25153.00147.80148.85148.8522,612,272
22 Jun 2022153.60154.25146.80151.60151.6015,471,908
21 Jun 2022153.50158.90151.25156.25156.2513,743,142
20 Jun 2022145.80153.85144.20152.35152.3514,322,896
17 Jun 2022145.45149.45144.35145.60145.6034,405,898
16 Jun 2022151.15153.15145.10145.10145.1022,636,405
15 Jun 2022153.05155.70151.25151.85151.8538,963,825
14 Jun 2022155.60157.40151.05151.05151.0516,178,705
13 Jun 2022151.40156.00149.80152.70152.7017,896,468
10 Jun 2022161.65165.55153.75154.35154.3520,329,722
09 Jun 2022156.05165.70155.60164.30164.3028,978,014
08 Jun 2022152.10157.70150.00157.70157.7023,666,288
07 Jun 2022136.60142.80135.75142.10142.1013,534,101
06 Jun 2022137.50139.67137.15137.80137.8011,922,990
01 Jun 2022135.90136.60132.80133.40133.406,734,287
31 May 2022134.75136.96133.05135.40135.4019,722,499
30 May 2022130.45136.29130.25135.65135.659,908,437
27 May 2022126.20130.55125.10129.00129.0014,927,814
26 May 2022120.25126.80119.90126.00126.0010,773,490
25 May 2022120.25121.10116.43119.95119.9510,539,981
24 May 2022119.25120.35117.65118.25118.256,688,962
23 May 2022121.10122.00118.65121.50121.508,348,972
20 May 2022117.55120.66117.45118.15118.1510,405,192
19 May 2022114.90116.00111.95116.00116.008,085,027
18 May 2022118.00118.70116.95116.95116.9511,878,556
17 May 2022117.30118.70116.10117.65117.6511,393,201
16 May 2022115.30116.75114.10116.30116.307,528,885
13 May 2022114.70116.20113.75116.05116.055,900,609
12 May 2022108.85113.85107.85113.10113.1012,291,397
11 May 2022112.60114.00110.80112.75112.7510,219,160
10 May 2022110.70114.20110.00111.65111.6516,339,479
09 May 2022112.30113.50107.50107.60107.6010,255,077
06 May 2022115.55116.25111.65113.50113.5014,923,907
05 May 2022118.50121.35115.50116.20116.2024,986,005
04 May 2022117.25118.45113.75115.60115.6012,666,850
03 May 2022117.00119.25115.10117.30117.307,451,488
29 Apr 2022118.65120.25116.00118.10118.1014,690,875
28 Apr 2022114.25117.95113.25116.45116.4520,761,752
27 Apr 2022114.70116.20111.85112.55112.558,573,226
26 Apr 2022120.55121.85114.05114.05114.0511,182,466
25 Apr 2022120.10123.25118.83120.30120.305,694,685
22 Apr 2022128.50128.80123.55123.55123.556,504,198
21 Apr 2022124.65130.00123.70128.65128.6512,996,350
20 Apr 2022123.00124.95121.38124.05124.056,182,289
19 Apr 2022122.05123.65119.03121.45121.4516,689,140
14 Apr 2022120.95123.10119.53122.90122.907,501,020
13 Apr 2022121.35121.35117.80120.35120.3510,069,735
12 Apr 2022117.55120.05115.08118.95118.9511,769,417
11 Apr 2022118.65120.70117.05118.75118.756,422,577
08 Apr 2022122.65123.10119.39119.50119.508,543,160
07 Apr 2022122.75122.75119.65120.00120.007,322,764
07 Apr 20221 Dividend
06 Apr 2022122.20123.85119.85121.30120.309,610,807
05 Apr 2022126.50126.85121.19122.95121.9413,268,858
04 Apr 2022126.15127.75123.05127.20126.155,875,152
01 Apr 2022125.55128.00124.20124.35123.3216,487,537
31 Mar 2022129.95130.95124.15124.85123.828,162,093
30 Mar 2022133.25135.00128.40128.55127.4910,345,656
29 Mar 2022126.75134.75125.15133.80132.7019,141,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...