1. Share Prices

  2. Melrose Industries PLC (MRO)

613.20p+5.80 (+0.95%)31 Jan 2025, 17:15
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
Jan 30, 2025598.80p610.10p597.60p607.40p2,926,273
Jan 29, 2025596.80p605.00p593.60p596.60p4,253,845
Jan 28, 2025595.00p597.40p584.20p596.40p2,107,383
Jan 27, 2025585.20p597.60p576.20p596.40p1,958,589
Jan 24, 2025600.00p601.20p585.80p589.60p2,229,768
Jan 23, 2025586.20p597.20p584.20p597.20p6,737,696
Jan 22, 2025584.60p593.30p582.80p586.60p1,757,184
Jan 21, 2025584.80p585.40p572.80p583.00p2,853,358
Jan 20, 2025569.80p584.40p568.20p580.00p3,646,919
Jan 17, 2025559.80p570.60p557.20p567.60p8,440,577
Jan 16, 2025559.20p563.20p553.40p558.00p2,327,018
Jan 15, 2025561.40p566.00p551.80p556.80p2,001,542
Jan 14, 2025558.00p565.80p557.20p559.80p1,571,359
Jan 13, 2025560.00p563.40p544.60p557.20p3,494,330
Jan 10, 2025560.20p570.60p559.80p563.20p1,994,722
Jan 9, 2025555.40p568.00p554.40p562.20p2,831,848
Jan 8, 2025555.40p561.00p551.40p555.20p2,124,484
Jan 7, 2025553.40p560.40p545.95p554.20p1,581,232
Jan 6, 2025544.40p555.80p536.20p555.20p1,991,621
Jan 3, 2025555.00p555.00p543.00p543.00p1,406,012
Jan 2, 2025552.20p556.20p546.20p555.40p1,495,492
Dec 31, 2024539.40p553.80p538.80p553.80p924,333
Dec 30, 2024542.60p548.80p542.40p543.40p1,191,545
Dec 27, 2024549.00p550.40p544.20p546.80p1,541,882
Dec 24, 2024544.00p551.40p541.40p551.40p1,931,791
Dec 23, 2024546.20p549.40p540.20p542.20p994,062
Dec 20, 2024545.60p548.00p535.80p547.20p11,826,422
Dec 19, 2024544.00p551.80p541.60p548.40p7,249,407
Dec 18, 2024540.80p553.60p537.58p553.60p3,459,585
Dec 17, 2024542.60p543.80p536.40p538.00p3,595,132
Dec 16, 2024550.20p552.40p539.20p545.80p2,269,152
Dec 13, 2024555.80p559.80p543.80p549.60p4,757,054
Dec 12, 2024566.80p568.00p556.00p558.20p2,780,569
Dec 11, 2024559.60p568.80p559.40p566.80p1,919,892
Dec 10, 2024563.40p570.00p561.60p563.00p2,734,915
Dec 9, 2024574.00p577.20p561.80p564.60p1,626,777
Dec 6, 2024573.80p578.80p569.40p569.40p4,058,839
Dec 5, 2024577.00p583.20p571.40p578.00p2,441,585
Dec 4, 2024594.60p595.60p584.80p587.20p3,774,438
Dec 3, 2024585.00p595.00p583.64p592.00p3,152,680
Dec 2, 2024572.80p586.60p572.80p583.20p2,758,835
Nov 29, 2024572.40p575.60p569.40p574.40p5,481,962
Nov 28, 2024569.20p577.20p565.80p573.00p2,885,767
Nov 27, 2024566.00p578.40p565.80p568.00p4,159,707
Nov 26, 2024543.80p580.20p541.80p567.60p7,599,243
Nov 25, 2024530.20p534.60p520.80p527.20p12,344,358
Nov 22, 2024515.60p532.00p511.00p526.80p6,260,138
Nov 21, 2024502.20p511.00p488.80p508.20p12,674,927
Nov 20, 2024513.00p518.20p501.20p501.20p2,429,786
Nov 19, 2024524.20p528.40p502.20p512.00p2,485,978
123456
Showing 1 to 50 of 253

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.