1. Share Prices

  2. Melrose Industries PLC (MRO)

618.20p+3.60 (+0.59%)16 May 2024, 16:35
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
May 16, 2024615.80p619.80p611.40p618.20p2,843,776
May 15, 2024613.20p617.40p608.80p614.60p2,707,650
May 14, 2024602.80p614.40p600.00p611.40p3,553,789
May 13, 2024599.20p605.40p595.60p605.40p1,944,665
May 10, 2024593.00p602.80p588.00p601.20p3,666,490
May 9, 2024605.20p606.60p593.40p595.60p3,597,937
May 8, 2024593.60p606.60p591.40p605.40p5,781,295
May 7, 2024613.00p613.20p591.20p591.20p12,857,283
May 3, 2024605.40p616.00p599.20p603.60p4,184,200
May 2, 2024630.00p632.60p592.80p603.00p971,841
May 1, 2024634.40p637.20p618.60p621.20p3,933,011
Apr 30, 2024643.20p645.80p631.80p631.80p3,098,826
Apr 29, 2024640.40p645.20p636.60p641.40p2,605,120
Apr 26, 2024628.40p640.89p626.60p640.40p3,787,265
Apr 25, 2024628.20p633.00p615.20p625.20p2,793,997
Apr 24, 2024638.40p640.60p630.80p631.60p6,116,740
Apr 23, 2024631.20p635.80p626.91p635.80p4,608,069
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
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.