1. Share Prices

  2. Melrose Industries PLC (MRO)

594.40p-5.80 (-0.97%)12 Sep 2025, 17:50
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
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
Sep 5, 2025602.20p618.60p602.20p616.00p4,921,820
Sep 4, 2025594.80p600.40p588.40p600.00p2,410,566
Sep 3, 2025586.00p596.20p583.40p593.80p3,332,076
Sep 2, 2025592.00p594.27p578.40p583.60p4,368,574
Sep 1, 2025588.00p597.20p588.00p590.80p2,058,330
Aug 29, 2025585.40p592.80p582.80p588.00p3,922,391
Aug 28, 2025586.20p589.00p576.60p585.60p3,923,202
Aug 27, 2025592.20p594.80p583.80p583.80p2,823,206
Aug 26, 2025590.00p593.80p585.40p590.00p3,651,666
Aug 22, 2025583.40p592.80p583.40p590.80p1,571,642
Aug 21, 2025584.80p593.40p582.60p587.00p3,159,839
Aug 20, 2025581.00p589.00p576.60p583.40p2,309,137
Aug 19, 2025592.80p594.80p582.20p587.60p3,925,362
Aug 18, 2025597.20p598.79p588.60p592.20p1,592,273
Aug 15, 2025600.20p602.60p594.76p596.80p3,567,739
Aug 14, 2025590.00p601.27p587.60p597.80p5,457,032
Aug 13, 2025600.80p602.80p589.80p589.80p3,242,565
Aug 12, 2025582.20p596.40p581.20p596.40p4,193,230
Aug 11, 2025588.60p588.80p578.20p581.40p2,009,176
Aug 8, 2025581.00p592.80p578.20p591.00p3,048,626
Aug 7, 2025583.60p589.20p578.20p581.00p4,373,403
Aug 6, 2025580.40p581.70p569.80p580.80p5,122,765
Aug 5, 2025551.20p578.20p550.04p575.00p5,745,477
Aug 4, 2025540.00p552.77p539.40p548.20p8,071,481
Aug 1, 2025508.00p552.60p508.00p537.80p5,354,065
Jul 31, 2025514.60p531.60p508.48p512.20p5,333,727
Jul 30, 2025517.80p522.00p507.95p508.20p2,588,210
Jul 29, 2025512.60p523.40p511.20p517.20p2,531,414
Jul 28, 2025517.40p522.80p509.80p511.00p1,750,685
Jul 25, 2025518.40p518.80p508.40p513.80p2,375,512
Jul 24, 2025532.80p535.82p516.20p520.00p2,549,494
Jul 23, 2025527.20p536.40p523.40p526.60p2,179,378
Jul 22, 2025533.60p540.60p516.20p522.60p3,051,466
Jul 21, 2025539.20p545.20p534.40p536.00p2,010,750
Jul 18, 2025542.20p557.20p539.20p541.40p3,689,227
Jul 17, 2025528.60p536.29p520.91p536.00p2,523,606
Jul 16, 2025528.80p530.00p520.80p520.80p2,705,465
Jul 15, 2025529.20p536.80p526.20p530.20p1,429,152
Jul 14, 2025527.40p536.20p526.00p526.60p1,672,831
Jul 11, 2025530.00p534.20p525.00p534.00p1,357,474
Jul 10, 2025535.80p538.20p531.40p533.40p1,431,331
Jul 9, 2025527.40p532.60p523.80p532.20p1,534,068
Jul 8, 2025526.00p529.40p521.00p525.80p1,962,413
Jul 7, 2025523.40p532.60p521.40p525.60p2,114,722
Jul 4, 2025521.20p523.60p517.00p522.60p1,535,887
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.