631.60p-4.20 (-0.66%)24 Apr 2024, 18:10
Melrose Industries PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 631.20p | 635.80p | 626.91p | 635.80p | 4,608,069 |
Apr 22, 2024 | 628.60p | 634.80p | 623.60p | 627.20p | 4,260,201 |
Apr 19, 2024 | 624.60p | 630.00p | 616.00p | 622.80p | 3,165,718 |
Apr 18, 2024 | 631.00p | 634.60p | 625.20p | 630.60p | 4,007,730 |
Apr 17, 2024 | 625.00p | 629.80p | 618.60p | 627.20p | 4,484,490 |
Apr 16, 2024 | 637.60p | 641.60p | 631.60p | 631.60p | 3,966,387 |
Apr 15, 2024 | 646.20p | 658.40p | 643.40p | 648.80p | 3,969,877 |
Apr 12, 2024 | 653.80p | 656.00p | 643.20p | 643.80p | 3,605,142 |
Apr 11, 2024 | 654.00p | 658.40p | 644.80p | 649.00p | 5,363,428 |
Apr 10, 2024 | 651.20p | 656.20p | 647.80p | 655.00p | 5,904,611 |
Apr 9, 2024 | 669.60p | 671.82p | 646.80p | 649.40p | 8,139,593 |
Apr 8, 2024 | 674.00p | 681.20p | 670.80p | 670.80p | 14,713,992 |
Apr 5, 2024 | 663.60p | 674.80p | 663.40p | 673.80p | 5,218,907 |
Apr 4, 2024 | 676.00p | 679.10p | 670.00p | 673.60p | 9,577,417 |
Apr 3, 2024 | 669.00p | 677.60p | 666.40p | 677.60p | 5,488,107 |
Apr 2, 2024 | 673.00p | 677.59p | 663.80p | 670.40p | 8,861,806 |
Mar 28, 2024 | 670.80p | 679.40p | 666.96p | 673.00p | 5,150,856 |
Mar 27, 2024 | 666.20p | 677.40p | 664.80p | 670.60p | 3,683,528 |
Mar 26, 2024 | 667.60p | 671.80p | 663.80p | 667.60p | 15,485,189 |
Mar 25, 2024 | 668.60p | 672.20p | 663.58p | 667.60p | 3,505,885 |
Mar 22, 2024 | 666.00p | 672.20p | 666.00p | 670.00p | 6,539,573 |
Mar 21, 2024 | 656.20p | 670.40p | 647.40p | 664.20p | 12,346,056 |
Mar 20, 2024 | 618.60p | 647.00p | 617.90p | 646.00p | 9,525,711 |
Mar 19, 2024 | 617.20p | 621.00p | 612.60p | 620.80p | 5,413,090 |
Mar 18, 2024 | 616.40p | 625.10p | 612.20p | 618.00p | 4,648,707 |
Mar 15, 2024 | 614.40p | 617.00p | 603.00p | 615.60p | 12,797,947 |
Mar 14, 2024 | 609.00p | 617.60p | 609.00p | 615.20p | 6,496,539 |
Mar 13, 2024 | 611.60p | 614.80p | 604.00p | 609.20p | 20,519,011 |
Mar 12, 2024 | 606.80p | 610.80p | 599.40p | 610.00p | 11,583,750 |
Mar 11, 2024 | 598.60p | 602.40p | 593.40p | 599.80p | 6,378,672 |
Mar 8, 2024 | 629.80p | 629.80p | 588.60p | 602.00p | 9,007,387 |
Mar 7, 2024 | 630.00p | 632.60p | 596.00p | 617.40p | 20,641,402 |
Mar 6, 2024 | 639.20p | 640.40p | 628.80p | 632.00p | 6,191,687 |
Mar 5, 2024 | 640.20p | 646.80p | 636.80p | 636.80p | 6,140,504 |
Mar 4, 2024 | 626.60p | 643.20p | 625.40p | 640.00p | 5,381,128 |
Mar 1, 2024 | 643.20p | 644.40p | 619.20p | 625.80p | 3,181,596 |
Feb 29, 2024 | 625.00p | 640.20p | 623.00p | 635.00p | 5,839,119 |
Feb 28, 2024 | 619.60p | 625.60p | 618.00p | 622.80p | 2,175,923 |
Feb 27, 2024 | 621.80p | 623.80p | 617.20p | 617.20p | 4,831,763 |
Feb 26, 2024 | 617.20p | 622.80p | 612.80p | 622.80p | 3,666,139 |
Feb 23, 2024 | 614.00p | 617.80p | 609.20p | 616.20p | 4,455,463 |
Feb 22, 2024 | 615.40p | 616.80p | 604.20p | 614.40p | 3,479,345 |
Feb 21, 2024 | 614.00p | 614.00p | 606.00p | 609.00p | 2,181,312 |
Feb 20, 2024 | 617.60p | 622.80p | 613.60p | 613.60p | 2,686,658 |
Feb 19, 2024 | 611.20p | 620.40p | 607.80p | 618.60p | 1,844,937 |
Feb 16, 2024 | 614.00p | 615.00p | 601.80p | 610.80p | 2,910,044 |
Feb 15, 2024 | 607.60p | 613.60p | 606.20p | 610.80p | 3,340,673 |
Feb 14, 2024 | 597.80p | 606.40p | 595.80p | 602.40p | 3,134,803 |
Feb 13, 2024 | 586.60p | 591.40p | 578.10p | 589.00p | 2,586,191 |
Feb 12, 2024 | 606.80p | 608.80p | 592.40p | 594.00p | 2,374,653 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.