UK markets closed

Melrose Industries PLC (MRO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
625.80-9.20 (-1.45%)
At close: 04:53PM GMT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024643.20644.40619.20625.80625.802,701,383
29 Feb 2024625.00640.20623.00635.00635.005,839,119
28 Feb 2024619.60625.60618.00622.80622.802,175,923
27 Feb 2024621.80623.80617.20617.20617.204,831,763
26 Feb 2024617.20622.80612.80622.80622.803,666,139
23 Feb 2024614.00617.80609.20616.20616.204,455,463
22 Feb 2024615.40616.80604.20614.40614.403,479,345
21 Feb 2024614.00614.00606.00609.00609.002,181,312
20 Feb 2024617.60622.80613.60613.60613.602,686,658
19 Feb 2024611.20620.40607.80618.60618.601,844,937
16 Feb 2024614.00615.00601.80610.80610.802,910,044
15 Feb 2024607.60613.60606.20610.80610.803,340,673
14 Feb 2024597.80606.40595.80602.40602.403,134,803
13 Feb 2024586.60591.40578.10589.00589.002,586,191
12 Feb 2024606.80608.80592.40594.00594.002,374,653
09 Feb 2024595.00603.60593.80603.00603.006,490,728
08 Feb 2024596.20599.60592.80595.00595.003,148,103
07 Feb 2024591.40596.40588.80596.40596.403,571,068
06 Feb 2024588.00594.00586.80591.40591.402,497,797
05 Feb 2024582.60589.86580.40584.20584.201,964,234
02 Feb 2024583.60587.40577.80581.80581.801,543,428
01 Feb 2024589.20589.20578.40578.80578.802,819,622
31 Jan 2024595.40599.08587.80590.80590.802,608,475
30 Jan 2024592.40598.00592.02594.00594.002,421,505
29 Jan 2024582.60589.00581.00588.60588.602,562,417
26 Jan 2024578.00583.80575.20581.40581.402,561,564
25 Jan 2024588.00589.20577.40581.00581.001,901,938
24 Jan 2024589.20592.65585.20591.40591.402,564,320
23 Jan 2024592.80593.00584.60584.80584.802,570,247
22 Jan 2024582.20592.40581.40589.80589.804,651,662
19 Jan 2024584.40588.40577.20577.40577.409,754,749
18 Jan 2024568.40581.60567.40579.40579.403,431,217
17 Jan 2024576.60578.00565.20570.00570.002,350,251
16 Jan 2024579.20585.40577.20582.40582.403,610,265
15 Jan 2024584.00585.20581.00582.60582.601,596,430
12 Jan 2024575.00586.00575.00584.00584.005,101,909
11 Jan 2024584.00585.00571.80571.80571.802,347,980
10 Jan 2024582.60584.60576.60580.60580.604,155,176
09 Jan 2024584.40588.00579.40581.00581.003,436,271
08 Jan 2024559.40582.60559.00581.40581.4047,463,672
05 Jan 2024552.00559.40546.20557.40557.402,270,149
04 Jan 2024545.00556.60545.00556.20556.202,533,640
03 Jan 2024555.40557.40547.40547.40547.401,792,474
02 Jan 2024567.00570.00556.80559.20559.204,014,484
29 Dec 2023570.60571.80565.80567.40567.401,884,310
28 Dec 2023570.20572.00568.20570.60570.602,041,600
27 Dec 2023567.40571.20562.20569.60569.601,562,278
22 Dec 2023566.00568.80561.20566.60566.601,208,526
21 Dec 2023558.40566.60555.00566.60566.603,414,371
20 Dec 2023565.00568.00560.60562.20562.204,253,110
19 Dec 2023556.40561.40555.60558.80558.802,342,373
18 Dec 2023548.80558.20545.80555.00555.003,176,439
15 Dec 2023567.00569.20547.80550.20550.2010,956,249
14 Dec 2023574.00579.40562.60563.20563.207,670,470
13 Dec 2023566.80572.00566.35568.00568.003,017,643
12 Dec 2023571.20575.80558.40563.20563.204,691,153
11 Dec 2023560.40568.80559.00568.40568.404,010,708
08 Dec 2023551.20562.00550.80559.40559.403,611,137
07 Dec 2023541.20551.60541.20549.00549.005,137,220
06 Dec 2023532.40542.68529.80541.40541.4032,601,142
05 Dec 2023525.40536.20525.16536.20536.203,158,479
04 Dec 2023536.20540.80524.40527.40527.403,694,028
01 Dec 2023521.20534.00521.20533.80533.802,729,264
30 Nov 2023524.00526.40517.00518.60518.606,361,020
29 Nov 2023522.00525.64517.00523.00523.002,433,699
28 Nov 2023514.00518.80510.60518.40518.404,373,081
27 Nov 2023516.80520.60512.40515.00515.001,557,033
24 Nov 2023520.00522.60515.00517.00517.002,521,732
23 Nov 2023518.20521.60514.20520.40520.402,105,726
22 Nov 2023515.00518.99512.00516.00516.003,540,008
21 Nov 2023517.60521.80513.60514.20514.205,737,482
20 Nov 2023525.20529.20517.40517.40517.403,629,140
17 Nov 2023526.00527.60518.78522.00522.008,222,298
16 Nov 2023539.20546.80522.40522.60522.608,641,216
15 Nov 2023533.60544.22528.40532.60532.606,880,350
14 Nov 2023527.20532.60522.80532.00532.003,919,510
13 Nov 2023517.60530.40517.60530.40530.407,945,643
10 Nov 2023517.60520.20511.40515.00515.001,552,611
09 Nov 2023510.00516.60507.80516.60516.604,744,572
08 Nov 2023503.60515.80501.42511.20511.204,912,364
07 Nov 2023505.00514.80502.20506.80506.806,192,406
06 Nov 2023493.00513.40493.00507.00507.004,995,664
03 Nov 2023488.00497.00467.70489.80489.803,677,611
02 Nov 2023486.00496.50485.50487.90487.903,948,022
01 Nov 2023468.00487.40466.70482.50482.507,080,091
31 Oct 2023468.80472.60463.90467.00467.003,075,338
30 Oct 2023467.30471.00465.70466.70466.704,194,838
27 Oct 2023472.00472.10460.40463.60463.604,832,590
26 Oct 2023463.90472.80458.00467.60467.606,847,565
25 Oct 2023463.50472.90454.90467.20467.204,692,593
24 Oct 2023456.00472.10449.00466.40466.405,656,134
23 Oct 2023456.40465.20449.85458.60458.603,507,904
20 Oct 2023460.00466.90456.70456.70456.704,773,185
19 Oct 2023463.00463.00455.59460.70460.704,675,374
18 Oct 2023472.30473.40462.00462.00462.005,726,819
17 Oct 2023480.30489.50466.30473.00473.006,656,076
16 Oct 2023480.40482.50475.40478.50478.502,963,120
13 Oct 2023482.00487.20471.60478.10478.107,283,280
12 Oct 2023479.40483.70476.86481.50481.505,561,052
11 Oct 2023471.20475.90468.20473.30473.304,111,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...