1. Share Prices

  2. Melrose Industries PLC (MRO)

547.20p-2.80 (-0.51%)20 Dec 2024, 17:23
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 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
Nov 18, 2024501.40p535.00p501.40p526.60p7,427,162
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Mony Group PLC188.40-3.14
Games Workshop Group PLC13,000.00-2.99
Tate & Lyle PLC665.50-2.56