UK markets close in 2 hours 8 minutes

Melrose Industries PLC (MRO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
166.15-0.10 (-0.06%)
As of 02:05PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022164.55167.16163.45166.15166.156,183,466
18 Jan 2022168.40168.90166.20166.25166.257,085,935
17 Jan 2022170.45171.90169.20169.40169.404,166,389
14 Jan 2022168.20171.30168.09169.05169.053,732,565
13 Jan 2022169.60172.75169.00170.55170.558,030,936
12 Jan 2022174.45175.00169.00169.00169.005,322,375
11 Jan 2022171.00173.95170.20173.50173.506,261,872
10 Jan 2022168.95171.75167.90169.60169.605,632,590
07 Jan 2022166.55168.85166.15168.85168.855,102,378
06 Jan 2022164.60169.25163.95166.60166.607,069,409
05 Jan 2022167.30170.35167.10168.25168.256,558,209
04 Jan 2022163.30169.55161.60167.85167.858,228,266
31 Dec 2021153.00159.90153.00159.90159.902,982,450
30 Dec 2021158.45158.60155.45156.25156.255,657,613
29 Dec 2021161.05161.45156.80157.95157.955,072,815
24 Dec 2021160.00160.00157.55158.45158.451,315,863
23 Dec 2021155.60159.40155.60158.25158.258,167,811
22 Dec 2021150.70155.60150.70154.60154.6014,060,359
21 Dec 2021147.45151.90146.50151.90151.9011,922,940
20 Dec 2021143.70146.00141.93144.80144.805,574,345
17 Dec 2021142.75147.40142.05146.85146.8513,931,346
16 Dec 2021145.10146.40141.10143.75143.7514,490,354
15 Dec 2021146.20146.20141.10141.10141.1029,218,886
14 Dec 2021146.80148.10144.75144.75144.756,065,334
13 Dec 2021149.25149.50144.65145.35145.3510,148,375
10 Dec 2021149.15150.00147.25148.95148.958,866,572
09 Dec 2021153.40154.44149.05150.40150.4019,820,672
08 Dec 2021153.10154.95148.52152.70152.7013,487,431
07 Dec 2021152.70154.55150.90153.50153.507,729,074
06 Dec 2021146.40150.60146.00150.60150.608,724,214
03 Dec 2021147.35148.30142.78144.20144.208,142,453
02 Dec 2021145.75148.20145.00145.70145.707,378,763
01 Dec 2021146.80150.15146.45148.80148.807,601,418
30 Nov 2021143.65147.90139.87145.00145.0019,623,619
29 Nov 2021147.50150.00146.05146.05146.0512,019,189
26 Nov 2021152.95154.39144.30144.30144.3017,539,836
25 Nov 2021161.00161.00157.90160.80160.804,439,788
24 Nov 2021161.50163.63157.50159.95159.953,983,372
23 Nov 2021158.85163.30158.00161.50161.508,414,140
22 Nov 2021158.75160.72157.15160.25160.255,203,955
19 Nov 2021167.95167.95158.65159.45159.4512,825,099
18 Nov 2021168.30168.30166.00166.80166.803,155,731
17 Nov 2021169.60170.65166.90166.90166.9032,422,697
16 Nov 2021169.80171.30169.39170.45170.456,881,524
15 Nov 2021170.25171.50169.63170.10170.103,887,086
12 Nov 2021169.35173.25168.50171.45171.456,498,803
11 Nov 2021167.85170.75167.50169.30169.306,925,287
10 Nov 2021165.65168.10164.55168.10168.105,664,223
09 Nov 2021164.35168.10164.35165.25165.256,130,439
08 Nov 2021166.00168.45165.00165.00165.003,332,884
05 Nov 2021160.30168.10159.95167.55167.559,959,787
04 Nov 2021160.05162.30159.75160.60160.605,793,879
03 Nov 2021156.50158.65156.50158.60158.608,324,612
02 Nov 2021158.05158.80156.60157.50157.506,314,769
01 Nov 2021159.35160.85157.50158.50158.505,206,256
29 Oct 2021157.85161.00157.80157.80157.806,810,171
28 Oct 2021160.70161.55158.50159.00159.004,399,342
27 Oct 2021161.65162.75160.70161.25161.253,331,288
26 Oct 2021160.65164.25159.82162.10162.104,564,817
25 Oct 2021160.75161.54158.60159.80159.807,058,769
22 Oct 2021160.80162.15160.00160.35160.352,953,122
21 Oct 2021159.00161.30158.05160.30160.309,204,037
20 Oct 2021164.30165.10160.55160.70160.708,083,981
19 Oct 2021163.95165.15163.60164.35164.354,829,703
18 Oct 2021165.90166.35162.05163.45163.459,526,237
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...