1. Share Prices

  2. Melrose Industries PLC (MRO)

621.20p-7.40 (-1.18%)14 Nov 2025, 17:53
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
Nov 14, 2025613.00p638.40p609.20p621.20p3,604,181
Nov 13, 2025633.00p646.60p625.20p628.60p3,390,843
Nov 12, 2025620.80p637.20p620.00p637.20p4,114,110
Nov 11, 2025613.80p621.60p600.60p621.60p2,765,266
Nov 10, 2025617.60p621.60p610.60p610.60p1,542,396
Nov 7, 2025616.40p618.80p601.70p608.20p1,341,938
Nov 6, 2025624.80p628.60p614.50p615.80p1,408,507
Nov 5, 2025620.00p626.40p610.20p624.00p1,842,452
Nov 4, 2025622.40p629.80p614.00p620.60p4,661,868
Nov 3, 2025628.40p630.20p623.40p630.00p1,439,092
Oct 31, 2025630.00p632.60p624.80p625.60p1,519,686
Oct 30, 2025627.20p633.80p624.76p628.20p2,230,352
Oct 29, 2025631.20p634.40p627.40p628.40p1,916,055
Oct 28, 2025636.40p639.80p631.20p631.20p2,110,146
Oct 27, 2025639.60p641.40p633.80p637.00p1,492,250
Oct 24, 2025639.40p639.80p631.99p639.60p1,618,532
Oct 23, 2025627.00p637.00p624.40p633.00p1,585,291
Oct 22, 2025638.00p640.00p605.00p625.20p1,865,778
Oct 21, 2025605.00p637.40p603.00p634.00p5,526,455
Oct 20, 2025602.60p607.60p597.00p602.00p2,919,943
Oct 17, 2025605.80p608.00p591.07p596.80p2,513,620
Oct 16, 2025622.60p627.40p612.60p617.00p2,297,684
Oct 15, 2025619.00p622.80p616.40p619.40p2,176,180
Oct 14, 2025618.40p620.00p603.80p616.40p5,798,676
Oct 13, 2025624.40p626.80p618.97p621.40p6,151,767
Oct 10, 2025642.80p642.80p617.80p624.40p12,198,338
Oct 9, 2025637.20p644.00p632.76p640.80p4,079,383
Oct 8, 2025641.20p647.00p637.60p639.00p1,839,192
Oct 7, 2025640.60p646.80p635.60p639.00p1,961,441
Oct 6, 2025640.00p645.60p637.20p638.60p2,060,614
Oct 3, 2025630.40p649.80p630.40p643.40p4,805,991
Oct 2, 2025630.60p638.80p624.80p629.20p2,511,144
Oct 1, 2025606.80p630.80p602.60p630.80p4,176,499
Sep 30, 2025590.60p608.80p590.00p608.80p4,783,861
Sep 29, 2025596.60p599.00p590.60p592.60p2,040,124
Sep 26, 2025591.00p598.20p587.40p591.40p3,153,075
Sep 25, 2025594.00p594.40p583.80p590.20p1,854,231
Sep 24, 2025599.40p602.00p588.40p595.00p3,385,438
Sep 23, 2025601.20p604.00p595.00p600.00p2,803,829
Sep 22, 2025599.80p603.00p596.20p601.20p5,295,611
Sep 19, 2025598.00p605.00p592.93p597.80p6,526,040
Sep 18, 2025589.00p595.60p585.40p593.60p3,332,337
Sep 17, 2025592.20p596.20p588.00p592.60p2,384,589
Sep 16, 2025594.60p596.00p587.00p590.80p1,697,772
Sep 15, 2025596.40p599.40p588.22p593.80p2,721,618
Sep 12, 2025602.00p603.40p590.80p594.40p3,365,311
Sep 11, 2025599.40p601.80p585.20p600.20p3,406,824
Sep 10, 2025606.80p608.40p594.60p596.40p3,504,301
Sep 9, 2025614.80p614.80p601.00p603.40p2,357,168
Sep 8, 2025621.40p625.40p607.20p611.00p3,959,029
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pphe Hotel Group Limited1,744.0016.27
Ip Group PLC61.903.17
Ocado Group PLC225.002.97
Computacenter PLC2,892.002.34
Dcc PLC5,020.001.66
Jpmorgan Japanese Investment Trust PLC747.001.63

Fallers

CompanyPrice% Chg
Goodwin PLC20,800.00-7.14
Metlen Energy & Metals PLC42.45-6.08
Land Securities Group PLC613.00-5.26
Qinetiq Group PLC445.20-4.55
Ceres Power Holdings PLC354.80-4.37
Breedon Group PLC318.80-4.09
Risers/fallers data from previous trading day.