1. Share Prices

  2. Melrose Industries PLC (MRO)

561.80p-6.40 (-1.13%)11 Dec 2025, 16:48
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
Dec 10, 2025569.20p573.20p566.40p567.00p3,153,949
Dec 9, 2025585.20p586.60p572.74p574.80p3,698,777
Dec 8, 2025587.60p589.40p579.40p580.60p2,666,513
Dec 5, 2025582.60p602.60p580.60p586.80p3,078,494
Dec 4, 2025577.40p584.60p573.20p582.20p1,872,010
Dec 3, 2025572.20p575.20p568.20p572.00p6,414,814
Dec 2, 2025567.00p570.02p560.40p566.60p2,183,697
Dec 1, 2025588.20p597.60p557.00p567.40p3,767,999
Nov 28, 2025593.80p596.40p592.00p595.00p2,172,560
Nov 27, 2025599.40p600.60p590.80p593.80p995,579
Nov 26, 2025587.40p599.00p582.60p594.80p2,031,907
Nov 25, 2025571.60p583.00p569.20p580.40p2,389,713
Nov 24, 2025569.40p577.53p565.40p574.00p4,311,012
Nov 21, 2025592.40p595.60p567.00p570.00p3,385,977
Nov 20, 2025607.60p620.00p604.40p607.00p1,918,053
Nov 19, 2025601.40p605.80p593.80p597.80p4,994,042
Nov 18, 2025611.00p618.60p596.55p602.00p2,583,656
Nov 17, 2025622.00p630.60p610.60p626.40p1,909,169
Nov 14, 2025613.00p638.40p609.20p621.20p3,604,181
Nov 13, 2025633.00p646.60p625.20p628.60p3,390,843
Nov 12, 2025620.80p637.20p620.00p637.20p4,114,110
Nov 11, 2025613.80p621.60p600.60p621.60p2,765,266
Nov 10, 2025617.60p621.60p610.60p610.60p1,542,396
Nov 7, 2025616.40p618.80p601.70p608.20p1,341,938
Nov 6, 2025624.80p628.60p614.50p615.80p1,408,507
Nov 5, 2025620.00p626.40p610.20p624.00p1,842,452
Nov 4, 2025622.40p629.80p614.00p620.60p4,661,868
Nov 3, 2025628.40p630.20p623.40p630.00p1,439,092
Oct 31, 2025630.00p632.60p624.80p625.60p1,519,686
Oct 30, 2025627.20p633.80p624.76p628.20p2,230,352
Oct 29, 2025631.20p634.40p627.40p628.40p1,916,055
Oct 28, 2025636.40p639.80p631.20p631.20p2,110,146
Oct 27, 2025639.60p641.40p633.80p637.00p1,492,250
Oct 24, 2025639.40p639.80p631.99p639.60p1,618,532
Oct 23, 2025627.00p637.00p624.40p633.00p1,585,291
Oct 22, 2025638.00p640.00p605.00p625.20p1,865,778
Oct 21, 2025605.00p637.40p603.00p634.00p5,526,455
Oct 20, 2025602.60p607.60p597.00p602.00p2,919,943
Oct 17, 2025605.80p608.00p591.07p596.80p2,513,620
Oct 16, 2025622.60p627.40p612.60p617.00p2,297,684
Oct 15, 2025619.00p622.80p616.40p619.40p2,176,180
Oct 14, 2025618.40p620.00p603.80p616.40p5,798,676
Oct 13, 2025624.40p626.80p618.97p621.40p6,151,767
Oct 10, 2025642.80p642.80p617.80p624.40p12,198,338
Oct 9, 2025637.20p644.00p632.76p640.80p4,079,383
Oct 8, 2025641.20p647.00p637.60p639.00p1,839,192
Oct 7, 2025640.60p646.80p635.60p639.00p1,961,441
Oct 6, 2025640.00p645.60p637.20p638.60p2,060,614
Oct 3, 2025630.40p649.80p630.40p643.40p4,805,991
Oct 2, 2025630.60p638.80p624.80p629.20p2,511,144
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Carnival PLC1,885.004.29
Ashtead Group PLC4,989.004.26
Fresnillo PLC2,886.004.04

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Zigup PLC382.00-3.29
Informa PLC901.00-3.08