1. Share Prices

  2. Melrose Industries PLC (MRO)

460.00p+4.70 (+1.03%)04 Oct 2024, 16:38
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
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
Sep 6, 2024465.40p468.15p453.30p453.30p3,450,711
Sep 5, 2024465.80p468.60p458.40p463.60p4,176,134
Sep 4, 2024455.90p475.90p454.90p469.80p3,269,555
Sep 3, 2024485.30p488.20p461.80p464.70p5,590,252
Sep 2, 2024482.30p490.40p474.30p485.80p5,846,698
Aug 30, 2024494.00p495.40p481.90p481.90p14,453,086
Aug 29, 2024480.40p488.10p479.08p483.70p6,595,983
Aug 28, 2024479.70p485.00p475.50p478.60p8,869,163
Aug 27, 2024472.00p480.30p469.94p476.10p17,600,786
Aug 23, 2024484.00p492.36p462.40p474.70p24,062,623
Aug 22, 2024507.40p512.60p504.80p511.00p4,279,650
Aug 21, 2024498.60p505.20p498.34p505.00p6,801,471
Aug 20, 2024508.80p514.00p497.60p497.60p2,453,231
Aug 19, 2024501.60p509.40p498.50p507.60p4,761,835
Aug 16, 2024499.20p507.20p498.97p504.40p3,106,841
Aug 15, 2024490.60p498.50p488.60p498.50p8,531,580
Aug 14, 2024497.40p497.80p488.80p488.90p3,320,282
Aug 13, 2024490.90p493.80p485.00p489.80p3,814,024
Aug 12, 2024488.60p492.50p481.60p486.70p27,430,567
Aug 9, 2024494.20p498.70p485.80p485.80p6,284,615
Aug 8, 2024483.30p493.30p481.00p492.10p18,746,848
Aug 7, 2024488.60p500.40p484.60p493.50p5,760,542
Aug 6, 2024464.10p489.50p462.30p481.90p23,277,264
Aug 5, 2024461.90p503.01p434.12p451.90p21,110,256
Aug 2, 2024505.60p516.06p473.50p482.60p14,512,582
Aug 1, 2024559.80p572.40p509.60p515.00p11,514,481
Jul 31, 2024589.80p591.80p582.40p588.80p6,337,346
Jul 30, 2024570.20p581.60p568.60p578.40p13,550,596
Jul 29, 2024573.60p577.80p567.60p570.60p3,028,341
Jul 26, 2024557.80p572.88p557.80p568.40p3,369,102
123456
Showing 1 to 50 of 253

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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.