UK markets close in 22 minutes

Melrose Industries PLC (MRO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
454.24-9.16 (-1.98%)
As of 03:53PM BST. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023460.40464.90453.50454.24454.241,900,823
02 Oct 2023475.00477.40460.80463.40463.404,113,756
29 Sept 2023474.80475.60466.10469.20469.203,483,496
28 Sept 2023476.30478.50459.90474.90474.906,400,534
27 Sept 2023474.20477.50471.30473.90473.9015,122,469
26 Sept 2023469.80477.80465.80474.30474.305,312,272
25 Sept 2023471.20472.40464.80472.40472.402,999,926
22 Sept 2023469.20472.70461.90468.00468.007,563,033
21 Sept 2023482.60484.00470.80471.60471.6015,252,030
20 Sept 2023494.50495.90484.13486.00486.0014,181,302
19 Sept 2023501.40503.60489.80494.90494.903,003,604
18 Sept 2023506.60508.20500.40500.40500.402,086,448
15 Sept 2023508.40513.60501.60505.40505.4011,011,386
14 Sept 2023499.20505.60492.00505.60505.608,820,336
14 Sept 20231.5 Dividend
13 Sept 2023475.60501.20475.60501.20499.707,189,911
12 Sept 2023482.00497.80479.30479.30477.875,123,704
11 Sept 2023509.80509.80480.40485.50484.0512,888,755
08 Sept 2023536.00540.80497.90510.80509.2715,987,693
07 Sept 2023540.00554.20523.20537.20535.5912,759,028
06 Sept 2023509.00511.60502.40509.00507.486,401,818
05 Sept 2023511.20512.80505.40505.40503.895,172,881
04 Sept 2023520.00527.00513.40513.40511.863,395,018
01 Sept 2023521.80526.60513.60516.20514.6613,711,122
31 Aug 2023522.00523.60508.00512.60511.07109,924,108
30 Aug 2023527.00528.20520.80522.00520.445,956,032
29 Aug 2023517.80525.40509.80523.40521.835,512,561
25 Aug 2023502.60513.00502.20508.80507.284,432,028
24 Aug 2023503.60505.20499.00501.80500.304,707,045
23 Aug 2023492.20500.60492.00499.20497.7115,329,068
22 Aug 2023497.00500.20488.70489.70488.233,313,046
21 Aug 2023496.60500.20487.58496.80495.312,004,273
18 Aug 2023499.50500.20489.70495.80494.323,783,992
17 Aug 2023515.20517.80499.90503.20501.693,929,469
16 Aug 2023516.00526.04516.00520.20518.645,780,304
15 Aug 2023528.40528.60516.00518.40516.856,125,443
14 Aug 2023524.40527.40519.87527.40525.823,341,655
11 Aug 2023527.40533.20523.20524.60523.032,365,905
10 Aug 2023530.00533.80525.00529.20527.6212,673,415
09 Aug 2023531.40531.87524.20527.00525.425,813,055
08 Aug 2023539.60539.60522.60527.00525.424,345,554
07 Aug 2023527.60543.20524.20543.20541.5719,750,847
04 Aug 2023518.60529.40516.80529.40527.827,117,969
03 Aug 2023517.80519.00509.09517.20515.652,108,020
02 Aug 2023517.00523.20513.80520.00518.442,843,476
01 Aug 2023528.00529.60522.20523.60522.0310,669,879
31 Jul 2023523.60532.60522.60530.00528.412,884,317
28 Jul 2023521.00524.80518.40524.80523.232,015,461
27 Jul 2023516.60532.00513.40526.40524.8216,864,888
26 Jul 2023517.40524.40510.60513.60512.063,787,288
25 Jul 2023533.40538.60506.00518.40516.857,700,451
24 Jul 2023526.80534.03525.00533.00531.406,438,820
21 Jul 2023527.60533.80525.67530.00528.417,376,502
20 Jul 2023523.00529.00521.50526.40524.824,215,839
19 Jul 2023515.40530.11514.80526.00524.4318,740,653
18 Jul 2023500.40516.20495.77511.40509.877,114,656
17 Jul 2023493.40502.80491.20500.00498.5012,038,497
14 Jul 2023492.90503.40487.40496.40494.914,639,038
13 Jul 2023490.00494.00485.10494.00492.524,456,391
12 Jul 2023485.90493.80482.50493.00491.524,810,194
11 Jul 2023494.60495.70479.30484.50483.0514,603,732
10 Jul 2023488.30491.50485.10491.50490.034,582,970
07 Jul 2023481.00491.20477.10489.40487.948,132,002
06 Jul 2023485.20492.00478.20480.70479.269,431,744
05 Jul 2023487.50492.50483.90486.70485.245,356,114
04 Jul 2023498.90499.70490.40490.50489.033,245,739
03 Jul 2023507.20508.20495.20495.20493.724,549,692
30 Jun 2023503.80511.40502.32506.20504.695,086,005
29 Jun 2023501.20506.00499.40500.20498.705,614,714
28 Jun 2023492.00499.90490.60499.90498.405,207,195
27 Jun 2023488.00491.00483.15489.30487.843,913,605
26 Jun 2023496.50496.50483.60487.30485.846,498,281
23 Jun 2023495.00498.40489.50493.90492.424,740,444
22 Jun 2023502.60502.60494.60500.60499.107,821,262
21 Jun 2023503.80509.80501.80506.60505.086,195,068
20 Jun 2023508.80508.80502.40504.60503.097,100,854
19 Jun 2023505.80515.20504.60510.80509.273,257,038
16 Jun 2023515.60516.80507.60508.80507.2812,352,337
15 Jun 2023517.00518.20502.80513.60512.0611,813,389
14 Jun 2023523.60527.60520.20524.40522.836,080,624
13 Jun 2023530.00533.20525.60526.00524.439,369,735
12 Jun 2023529.00531.80524.20527.00525.425,688,144
09 Jun 2023524.20527.00515.60523.80522.237,282,321
08 Jun 2023519.80522.20515.20522.20520.648,689,081
07 Jun 2023507.00521.20506.40519.80518.249,733,256
06 Jun 2023489.10503.80486.70503.20501.698,778,597
05 Jun 2023493.80496.12489.69489.90488.434,723,380
02 Jun 2023491.00494.30483.40492.70491.235,860,242
01 Jun 2023467.80488.40467.80488.40486.947,646,277
31 May 2023474.70479.40467.93471.60470.1910,052,447
30 May 2023475.60481.80470.88477.80476.373,407,353
26 May 2023478.00479.80469.60475.00473.589,838,615
25 May 2023478.00482.00472.90477.70476.278,267,218
24 May 2023473.10480.09471.20477.50476.077,378,871
23 May 2023481.40482.80473.20477.90476.473,815,577
22 May 2023483.30486.00475.96480.50479.066,204,122
19 May 2023495.20496.90484.10484.10482.6510,558,775
18 May 2023494.40496.10480.75490.30488.8311,355,280
17 May 2023465.40498.00462.80488.00486.5413,328,475
16 May 2023462.80472.70462.80467.40466.009,036,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...