Melrose Industries PLC (MRO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:53PM BST. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 460.40 | 464.90 | 453.50 | 454.24 | 454.24 | 1,900,823 |
| 02 Oct 2023 | 475.00 | 477.40 | 460.80 | 463.40 | 463.40 | 4,113,756 |
| 29 Sept 2023 | 474.80 | 475.60 | 466.10 | 469.20 | 469.20 | 3,483,496 |
| 28 Sept 2023 | 476.30 | 478.50 | 459.90 | 474.90 | 474.90 | 6,400,534 |
| 27 Sept 2023 | 474.20 | 477.50 | 471.30 | 473.90 | 473.90 | 15,122,469 |
| 26 Sept 2023 | 469.80 | 477.80 | 465.80 | 474.30 | 474.30 | 5,312,272 |
| 25 Sept 2023 | 471.20 | 472.40 | 464.80 | 472.40 | 472.40 | 2,999,926 |
| 22 Sept 2023 | 469.20 | 472.70 | 461.90 | 468.00 | 468.00 | 7,563,033 |
| 21 Sept 2023 | 482.60 | 484.00 | 470.80 | 471.60 | 471.60 | 15,252,030 |
| 20 Sept 2023 | 494.50 | 495.90 | 484.13 | 486.00 | 486.00 | 14,181,302 |
| 19 Sept 2023 | 501.40 | 503.60 | 489.80 | 494.90 | 494.90 | 3,003,604 |
| 18 Sept 2023 | 506.60 | 508.20 | 500.40 | 500.40 | 500.40 | 2,086,448 |
| 15 Sept 2023 | 508.40 | 513.60 | 501.60 | 505.40 | 505.40 | 11,011,386 |
| 14 Sept 2023 | 499.20 | 505.60 | 492.00 | 505.60 | 505.60 | 8,820,336 |
| 14 Sept 2023 | 1.5 Dividend | |||||
| 13 Sept 2023 | 475.60 | 501.20 | 475.60 | 501.20 | 499.70 | 7,189,911 |
| 12 Sept 2023 | 482.00 | 497.80 | 479.30 | 479.30 | 477.87 | 5,123,704 |
| 11 Sept 2023 | 509.80 | 509.80 | 480.40 | 485.50 | 484.05 | 12,888,755 |
| 08 Sept 2023 | 536.00 | 540.80 | 497.90 | 510.80 | 509.27 | 15,987,693 |
| 07 Sept 2023 | 540.00 | 554.20 | 523.20 | 537.20 | 535.59 | 12,759,028 |
| 06 Sept 2023 | 509.00 | 511.60 | 502.40 | 509.00 | 507.48 | 6,401,818 |
| 05 Sept 2023 | 511.20 | 512.80 | 505.40 | 505.40 | 503.89 | 5,172,881 |
| 04 Sept 2023 | 520.00 | 527.00 | 513.40 | 513.40 | 511.86 | 3,395,018 |
| 01 Sept 2023 | 521.80 | 526.60 | 513.60 | 516.20 | 514.66 | 13,711,122 |
| 31 Aug 2023 | 522.00 | 523.60 | 508.00 | 512.60 | 511.07 | 109,924,108 |
| 30 Aug 2023 | 527.00 | 528.20 | 520.80 | 522.00 | 520.44 | 5,956,032 |
| 29 Aug 2023 | 517.80 | 525.40 | 509.80 | 523.40 | 521.83 | 5,512,561 |
| 25 Aug 2023 | 502.60 | 513.00 | 502.20 | 508.80 | 507.28 | 4,432,028 |
| 24 Aug 2023 | 503.60 | 505.20 | 499.00 | 501.80 | 500.30 | 4,707,045 |
| 23 Aug 2023 | 492.20 | 500.60 | 492.00 | 499.20 | 497.71 | 15,329,068 |
| 22 Aug 2023 | 497.00 | 500.20 | 488.70 | 489.70 | 488.23 | 3,313,046 |
| 21 Aug 2023 | 496.60 | 500.20 | 487.58 | 496.80 | 495.31 | 2,004,273 |
| 18 Aug 2023 | 499.50 | 500.20 | 489.70 | 495.80 | 494.32 | 3,783,992 |
| 17 Aug 2023 | 515.20 | 517.80 | 499.90 | 503.20 | 501.69 | 3,929,469 |
| 16 Aug 2023 | 516.00 | 526.04 | 516.00 | 520.20 | 518.64 | 5,780,304 |
| 15 Aug 2023 | 528.40 | 528.60 | 516.00 | 518.40 | 516.85 | 6,125,443 |
| 14 Aug 2023 | 524.40 | 527.40 | 519.87 | 527.40 | 525.82 | 3,341,655 |
| 11 Aug 2023 | 527.40 | 533.20 | 523.20 | 524.60 | 523.03 | 2,365,905 |
| 10 Aug 2023 | 530.00 | 533.80 | 525.00 | 529.20 | 527.62 | 12,673,415 |
| 09 Aug 2023 | 531.40 | 531.87 | 524.20 | 527.00 | 525.42 | 5,813,055 |
| 08 Aug 2023 | 539.60 | 539.60 | 522.60 | 527.00 | 525.42 | 4,345,554 |
| 07 Aug 2023 | 527.60 | 543.20 | 524.20 | 543.20 | 541.57 | 19,750,847 |
| 04 Aug 2023 | 518.60 | 529.40 | 516.80 | 529.40 | 527.82 | 7,117,969 |
| 03 Aug 2023 | 517.80 | 519.00 | 509.09 | 517.20 | 515.65 | 2,108,020 |
| 02 Aug 2023 | 517.00 | 523.20 | 513.80 | 520.00 | 518.44 | 2,843,476 |
| 01 Aug 2023 | 528.00 | 529.60 | 522.20 | 523.60 | 522.03 | 10,669,879 |
| 31 Jul 2023 | 523.60 | 532.60 | 522.60 | 530.00 | 528.41 | 2,884,317 |
| 28 Jul 2023 | 521.00 | 524.80 | 518.40 | 524.80 | 523.23 | 2,015,461 |
| 27 Jul 2023 | 516.60 | 532.00 | 513.40 | 526.40 | 524.82 | 16,864,888 |
| 26 Jul 2023 | 517.40 | 524.40 | 510.60 | 513.60 | 512.06 | 3,787,288 |
| 25 Jul 2023 | 533.40 | 538.60 | 506.00 | 518.40 | 516.85 | 7,700,451 |
| 24 Jul 2023 | 526.80 | 534.03 | 525.00 | 533.00 | 531.40 | 6,438,820 |
| 21 Jul 2023 | 527.60 | 533.80 | 525.67 | 530.00 | 528.41 | 7,376,502 |
| 20 Jul 2023 | 523.00 | 529.00 | 521.50 | 526.40 | 524.82 | 4,215,839 |
| 19 Jul 2023 | 515.40 | 530.11 | 514.80 | 526.00 | 524.43 | 18,740,653 |
| 18 Jul 2023 | 500.40 | 516.20 | 495.77 | 511.40 | 509.87 | 7,114,656 |
| 17 Jul 2023 | 493.40 | 502.80 | 491.20 | 500.00 | 498.50 | 12,038,497 |
| 14 Jul 2023 | 492.90 | 503.40 | 487.40 | 496.40 | 494.91 | 4,639,038 |
| 13 Jul 2023 | 490.00 | 494.00 | 485.10 | 494.00 | 492.52 | 4,456,391 |
| 12 Jul 2023 | 485.90 | 493.80 | 482.50 | 493.00 | 491.52 | 4,810,194 |
| 11 Jul 2023 | 494.60 | 495.70 | 479.30 | 484.50 | 483.05 | 14,603,732 |
| 10 Jul 2023 | 488.30 | 491.50 | 485.10 | 491.50 | 490.03 | 4,582,970 |
| 07 Jul 2023 | 481.00 | 491.20 | 477.10 | 489.40 | 487.94 | 8,132,002 |
| 06 Jul 2023 | 485.20 | 492.00 | 478.20 | 480.70 | 479.26 | 9,431,744 |
| 05 Jul 2023 | 487.50 | 492.50 | 483.90 | 486.70 | 485.24 | 5,356,114 |
| 04 Jul 2023 | 498.90 | 499.70 | 490.40 | 490.50 | 489.03 | 3,245,739 |
| 03 Jul 2023 | 507.20 | 508.20 | 495.20 | 495.20 | 493.72 | 4,549,692 |
| 30 Jun 2023 | 503.80 | 511.40 | 502.32 | 506.20 | 504.69 | 5,086,005 |
| 29 Jun 2023 | 501.20 | 506.00 | 499.40 | 500.20 | 498.70 | 5,614,714 |
| 28 Jun 2023 | 492.00 | 499.90 | 490.60 | 499.90 | 498.40 | 5,207,195 |
| 27 Jun 2023 | 488.00 | 491.00 | 483.15 | 489.30 | 487.84 | 3,913,605 |
| 26 Jun 2023 | 496.50 | 496.50 | 483.60 | 487.30 | 485.84 | 6,498,281 |
| 23 Jun 2023 | 495.00 | 498.40 | 489.50 | 493.90 | 492.42 | 4,740,444 |
| 22 Jun 2023 | 502.60 | 502.60 | 494.60 | 500.60 | 499.10 | 7,821,262 |
| 21 Jun 2023 | 503.80 | 509.80 | 501.80 | 506.60 | 505.08 | 6,195,068 |
| 20 Jun 2023 | 508.80 | 508.80 | 502.40 | 504.60 | 503.09 | 7,100,854 |
| 19 Jun 2023 | 505.80 | 515.20 | 504.60 | 510.80 | 509.27 | 3,257,038 |
| 16 Jun 2023 | 515.60 | 516.80 | 507.60 | 508.80 | 507.28 | 12,352,337 |
| 15 Jun 2023 | 517.00 | 518.20 | 502.80 | 513.60 | 512.06 | 11,813,389 |
| 14 Jun 2023 | 523.60 | 527.60 | 520.20 | 524.40 | 522.83 | 6,080,624 |
| 13 Jun 2023 | 530.00 | 533.20 | 525.60 | 526.00 | 524.43 | 9,369,735 |
| 12 Jun 2023 | 529.00 | 531.80 | 524.20 | 527.00 | 525.42 | 5,688,144 |
| 09 Jun 2023 | 524.20 | 527.00 | 515.60 | 523.80 | 522.23 | 7,282,321 |
| 08 Jun 2023 | 519.80 | 522.20 | 515.20 | 522.20 | 520.64 | 8,689,081 |
| 07 Jun 2023 | 507.00 | 521.20 | 506.40 | 519.80 | 518.24 | 9,733,256 |
| 06 Jun 2023 | 489.10 | 503.80 | 486.70 | 503.20 | 501.69 | 8,778,597 |
| 05 Jun 2023 | 493.80 | 496.12 | 489.69 | 489.90 | 488.43 | 4,723,380 |
| 02 Jun 2023 | 491.00 | 494.30 | 483.40 | 492.70 | 491.23 | 5,860,242 |
| 01 Jun 2023 | 467.80 | 488.40 | 467.80 | 488.40 | 486.94 | 7,646,277 |
| 31 May 2023 | 474.70 | 479.40 | 467.93 | 471.60 | 470.19 | 10,052,447 |
| 30 May 2023 | 475.60 | 481.80 | 470.88 | 477.80 | 476.37 | 3,407,353 |
| 26 May 2023 | 478.00 | 479.80 | 469.60 | 475.00 | 473.58 | 9,838,615 |
| 25 May 2023 | 478.00 | 482.00 | 472.90 | 477.70 | 476.27 | 8,267,218 |
| 24 May 2023 | 473.10 | 480.09 | 471.20 | 477.50 | 476.07 | 7,378,871 |
| 23 May 2023 | 481.40 | 482.80 | 473.20 | 477.90 | 476.47 | 3,815,577 |
| 22 May 2023 | 483.30 | 486.00 | 475.96 | 480.50 | 479.06 | 6,204,122 |
| 19 May 2023 | 495.20 | 496.90 | 484.10 | 484.10 | 482.65 | 10,558,775 |
| 18 May 2023 | 494.40 | 496.10 | 480.75 | 490.30 | 488.83 | 11,355,280 |
| 17 May 2023 | 465.40 | 498.00 | 462.80 | 488.00 | 486.54 | 13,328,475 |
| 16 May 2023 | 462.80 | 472.70 | 462.80 | 467.40 | 466.00 | 9,036,368 |
| *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.
