1. Share Prices

  2. Melrose Industries PLC (MRO)

526.60p+34.10 (+6.97%)18 Nov 2024, 17:41
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 15, 2024496.50p502.40p484.50p489.50p4,748,307
Nov 14, 2024516.20p521.60p502.60p502.60p3,453,876
Nov 13, 2024510.80p516.20p506.00p516.20p3,339,122
Nov 12, 2024510.20p526.20p510.00p511.00p11,183,936
Nov 11, 2024510.80p518.55p509.20p513.20p2,360,038
Nov 8, 2024510.60p510.60p502.54p506.20p2,959,052
Nov 7, 2024504.40p514.40p494.85p509.40p4,012,670
Nov 6, 2024507.40p512.00p500.60p500.60p4,025,667
Nov 5, 2024473.90p498.80p473.90p498.80p6,110,458
Nov 4, 2024484.70p489.60p474.20p474.20p3,525,086
Nov 1, 2024473.80p490.62p472.10p487.50p4,974,589
Oct 31, 2024466.40p477.30p465.90p475.00p6,472,770
Oct 30, 2024468.80p480.00p464.10p472.50p2,485,278
Oct 29, 2024487.90p489.60p465.70p472.30p4,249,450
Oct 28, 2024444.70p488.20p442.70p486.60p6,448,082
Oct 25, 2024450.10p455.30p443.00p443.00p3,400,168
Oct 24, 2024447.80p453.40p445.50p451.40p3,718,762
Oct 23, 2024447.90p448.80p442.20p446.20p2,288,086
Oct 22, 2024437.60p448.50p436.50p448.50p2,826,841
Oct 21, 2024441.00p448.30p439.50p439.70p2,404,486
Oct 18, 2024446.70p450.70p441.60p441.60p2,377,410
Oct 17, 2024432.20p452.30p430.30p448.80p6,212,107
Oct 16, 2024421.90p432.80p418.87p431.50p5,854,456
Oct 15, 2024428.20p430.04p413.58p417.50p4,228,134
Oct 14, 2024427.90p435.00p425.60p425.80p2,955,890
Oct 11, 2024434.70p436.50p424.60p428.60p4,674,521
Oct 10, 2024436.30p437.53p430.61p435.00p3,164,285
Oct 9, 2024435.60p439.70p432.70p436.80p5,821,117
Oct 8, 2024441.00p442.10p429.00p434.70p6,456,113
Oct 7, 2024464.70p465.10p447.10p447.10p2,209,634
Oct 4, 2024454.00p466.30p453.70p460.00p2,643,520
Oct 3, 2024459.90p462.70p452.40p455.30p2,133,320
Oct 2, 2024459.70p461.10p452.20p459.60p2,515,079
Oct 1, 2024460.90p470.00p456.40p458.80p7,803,006
Sep 30, 2024466.70p470.90p455.70p455.70p4,556,932
Sep 27, 2024467.50p472.30p466.20p471.20p5,907,624
Sep 26, 2024472.40p476.00p460.90p464.90p2,888,133
Sep 25, 2024457.20p466.90p457.00p465.90p3,076,912
Sep 24, 2024471.50p472.40p462.90p462.90p2,426,597
Sep 23, 2024461.10p471.96p461.10p465.90p1,772,035
Sep 20, 2024479.60p482.50p465.40p466.10p9,639,574
Sep 19, 2024478.80p487.40p477.82p484.50p3,328,606
Sep 18, 2024470.60p474.10p470.10p473.60p1,971,065
Sep 17, 2024471.70p477.10p468.90p473.60p2,619,887
Sep 16, 2024476.40p478.60p467.00p467.20p1,647,329
Sep 13, 2024471.00p479.50p468.93p479.50p3,026,149
Sep 12, 2024472.20p476.24p465.20p471.10p6,150,966
Sep 11, 2024462.50p467.30p458.35p464.50p2,150,555
Sep 10, 2024469.80p476.50p458.40p458.50p2,902,048
Sep 9, 2024456.00p473.30p454.95p472.10p3,085,801
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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC523.606.97
Wood Group (John) PLC53.276.54
Discoverie Group PLC696.005.45
Hochschild Mining PLC217.503.82
Centamin PLC145.813.63
Hunting PLC314.503.62

Fallers

CompanyPrice% Chg
Ip Group PLC41.50-8.69
B&M European Value Retail S.A.351.10-7.21
Vistry Group PLC658.00-5.87
Goodwin PLC6,580.00-5.46
Wizz Air Holdings PLC1,362.00-5.42
Syncona Limited102.20-4.31