531.00p+11.00 (+2.12%)02 Jul 2025, 19:12
Melrose Industries PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 522.80p | 540.00p | 520.80p | 531.00p | 3,408,498 |
Jul 1, 2025 | 531.00p | 533.00p | 508.30p | 520.00p | 3,322,816 |
Jun 30, 2025 | 537.00p | 544.36p | 530.80p | 530.80p | 2,941,501 |
Jun 27, 2025 | 516.40p | 536.60p | 510.00p | 536.00p | 4,052,740 |
Jun 26, 2025 | 516.60p | 521.80p | 509.20p | 517.40p | 3,551,169 |
Jun 25, 2025 | 518.60p | 522.24p | 507.60p | 520.20p | 2,835,664 |
Jun 24, 2025 | 519.20p | 521.00p | 505.58p | 514.60p | 3,195,099 |
Jun 23, 2025 | 515.00p | 522.20p | 497.20p | 509.40p | 3,106,044 |
Jun 20, 2025 | 504.20p | 525.60p | 504.20p | 517.20p | 10,366,586 |
Jun 19, 2025 | 481.10p | 510.20p | 480.00p | 499.30p | 4,118,563 |
Jun 18, 2025 | 474.90p | 493.30p | 473.20p | 486.20p | 2,478,206 |
Jun 17, 2025 | 473.50p | 479.00p | 470.40p | 474.20p | 2,529,573 |
Jun 16, 2025 | 474.10p | 482.80p | 473.60p | 478.00p | 2,919,473 |
Jun 13, 2025 | 462.00p | 473.30p | 459.70p | 472.50p | 1,985,451 |
Jun 12, 2025 | 478.40p | 483.60p | 461.40p | 472.00p | 3,828,382 |
Jun 11, 2025 | 458.60p | 486.10p | 456.50p | 481.70p | 2,491,519 |
Jun 10, 2025 | 484.00p | 497.80p | 480.00p | 486.40p | 2,775,067 |
Jun 9, 2025 | 468.60p | 485.10p | 458.30p | 484.60p | 2,260,155 |
Jun 6, 2025 | 469.60p | 469.80p | 462.40p | 467.80p | 1,849,439 |
Jun 5, 2025 | 476.50p | 479.20p | 467.40p | 468.10p | 1,864,714 |
Jun 4, 2025 | 476.30p | 489.60p | 474.70p | 476.40p | 2,692,865 |
Jun 3, 2025 | 463.90p | 474.00p | 459.60p | 473.50p | 2,046,999 |
Jun 2, 2025 | 467.10p | 470.10p | 452.00p | 460.90p | 2,659,246 |
May 30, 2025 | 468.00p | 477.19p | 467.50p | 468.10p | 6,748,115 |
May 29, 2025 | 474.40p | 478.60p | 468.80p | 469.20p | 2,008,570 |
May 28, 2025 | 478.40p | 481.70p | 466.50p | 466.50p | 2,717,091 |
May 27, 2025 | 464.00p | 476.60p | 462.70p | 476.50p | 2,597,369 |
May 23, 2025 | 452.30p | 464.52p | 439.70p | 451.40p | 3,346,055 |
May 22, 2025 | 455.00p | 457.30p | 446.90p | 453.00p | 2,351,411 |
May 21, 2025 | 462.60p | 464.67p | 459.60p | 459.80p | 1,971,781 |
May 20, 2025 | 460.00p | 465.12p | 456.90p | 462.20p | 2,878,277 |
May 19, 2025 | 462.00p | 466.80p | 455.50p | 458.00p | 6,927,381 |
May 16, 2025 | 475.60p | 478.10p | 463.62p | 465.40p | 3,252,819 |
May 15, 2025 | 473.80p | 480.40p | 468.70p | 475.60p | 3,096,466 |
May 14, 2025 | 481.40p | 484.90p | 465.80p | 474.60p | 4,327,004 |
May 13, 2025 | 481.90p | 486.90p | 478.60p | 480.90p | 3,093,787 |
May 12, 2025 | 476.80p | 486.36p | 463.80p | 482.00p | 2,836,849 |
May 9, 2025 | 472.70p | 478.60p | 470.70p | 475.80p | 3,267,750 |
May 8, 2025 | 455.90p | 477.45p | 453.10p | 470.70p | 3,488,113 |
May 7, 2025 | 448.80p | 452.30p | 441.30p | 447.40p | 3,554,111 |
May 6, 2025 | 456.50p | 460.10p | 439.50p | 448.70p | 2,421,229 |
May 2, 2025 | 442.70p | 457.60p | 440.50p | 455.90p | 3,125,433 |
May 1, 2025 | 437.20p | 442.55p | 429.70p | 434.70p | 1,672,935 |
Apr 30, 2025 | 443.90p | 450.00p | 424.50p | 433.60p | 4,866,618 |
Apr 29, 2025 | 436.40p | 444.30p | 424.60p | 432.00p | 2,415,565 |
Apr 28, 2025 | 432.90p | 442.20p | 431.62p | 435.00p | 3,488,254 |
Apr 25, 2025 | 420.90p | 431.70p | 419.50p | 429.40p | 2,405,367 |
Apr 24, 2025 | 419.70p | 421.90p | 411.30p | 413.80p | 3,775,383 |
Apr 23, 2025 | 417.40p | 434.30p | 413.60p | 420.90p | 5,542,454 |
Apr 22, 2025 | 408.60p | 412.70p | 399.67p | 409.00p | 2,493,425 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.