1. Share Prices

  2. Melrose Industries PLC (MRO)

635.80p+8.60 (+1.37%)23 Apr 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Melrose Industries PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 2024628.60p634.80p623.60p627.20p4,260,201
Apr 19, 2024624.60p630.00p616.00p622.80p3,165,718
Apr 18, 2024631.00p634.60p625.20p630.60p4,007,730
Apr 17, 2024625.00p629.80p618.60p627.20p4,484,490
Apr 16, 2024637.60p641.60p631.60p631.60p3,966,387
Apr 15, 2024646.20p658.40p643.40p648.80p3,969,877
Apr 12, 2024653.80p656.00p643.20p643.80p3,605,142
Apr 11, 2024654.00p658.40p644.80p649.00p5,363,428
Apr 10, 2024651.20p656.20p647.80p655.00p5,904,611
Apr 9, 2024669.60p671.82p646.80p649.40p8,139,593
Apr 8, 2024674.00p681.20p670.80p670.80p14,713,992
Apr 5, 2024663.60p674.80p663.40p673.80p5,218,907
Apr 4, 2024676.00p679.10p670.00p673.60p9,577,417
Apr 3, 2024669.00p677.60p666.40p677.60p5,488,107
Apr 2, 2024673.00p677.59p663.80p670.40p8,861,806
Mar 28, 2024670.80p679.40p666.96p673.00p5,150,856
Mar 27, 2024666.20p677.40p664.80p670.60p3,683,528
Mar 26, 2024667.60p671.80p663.80p667.60p15,485,189
Mar 25, 2024668.60p672.20p663.58p667.60p3,505,885
Mar 22, 2024666.00p672.20p666.00p670.00p6,539,573
Mar 21, 2024656.20p670.40p647.40p664.20p12,346,056
Mar 20, 2024618.60p647.00p617.90p646.00p9,525,711
Mar 19, 2024617.20p621.00p612.60p620.80p5,413,090
Mar 18, 2024616.40p625.10p612.20p618.00p4,648,707
Mar 15, 2024614.40p617.00p603.00p615.60p12,797,947
Mar 14, 2024609.00p617.60p609.00p615.20p6,496,539
Mar 13, 2024611.60p614.80p604.00p609.20p20,519,011
Mar 12, 2024606.80p610.80p599.40p610.00p11,583,750
Mar 11, 2024598.60p602.40p593.40p599.80p6,378,672
Mar 8, 2024629.80p629.80p588.60p602.00p9,007,387
Mar 7, 2024630.00p632.60p596.00p617.40p20,641,402
Mar 6, 2024639.20p640.40p628.80p632.00p6,191,687
Mar 5, 2024640.20p646.80p636.80p636.80p6,140,504
Mar 4, 2024626.60p643.20p625.40p640.00p5,381,128
Mar 1, 2024643.20p644.40p619.20p625.80p3,181,596
Feb 29, 2024625.00p640.20p623.00p635.00p5,839,119
Feb 28, 2024619.60p625.60p618.00p622.80p2,175,923
Feb 27, 2024621.80p623.80p617.20p617.20p4,831,763
Feb 26, 2024617.20p622.80p612.80p622.80p3,666,139
Feb 23, 2024614.00p617.80p609.20p616.20p4,455,463
Feb 22, 2024615.40p616.80p604.20p614.40p3,479,345
Feb 21, 2024614.00p614.00p606.00p609.00p2,181,312
Feb 20, 2024617.60p622.80p613.60p613.60p2,686,658
Feb 19, 2024611.20p620.40p607.80p618.60p1,844,937
Feb 16, 2024614.00p615.00p601.80p610.80p2,910,044
Feb 15, 2024607.60p613.60p606.20p610.80p3,340,673
Feb 14, 2024597.80p606.40p595.80p602.40p3,134,803
Feb 13, 2024586.60p591.40p578.10p589.00p2,586,191
Feb 12, 2024606.80p608.80p592.40p594.00p2,374,653
Feb 9, 2024595.00p603.60p593.80p603.00p6,490,728
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09