Shares Magazine
409.00p-1.00 (-0.24%)22 Apr 2025, 17:13
Melrose Industries PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 420.50p | 421.70p | 406.00p | 410.00p | 2,193,087 |
| Apr 16, 2025 | 430.70p | 434.10p | 418.20p | 419.40p | 2,955,503 |
| Apr 15, 2025 | 429.60p | 436.50p | 426.10p | 432.60p | 2,316,239 |
| Apr 14, 2025 | 420.00p | 427.70p | 415.90p | 427.40p | 3,630,718 |
| Apr 11, 2025 | 404.40p | 412.80p | 396.30p | 405.00p | 3,454,731 |
| Apr 10, 2025 | 440.00p | 454.40p | 403.10p | 403.10p | 5,344,461 |
| Apr 9, 2025 | 392.70p | 396.40p | 376.00p | 385.90p | 5,063,364 |
| Apr 8, 2025 | 396.10p | 417.80p | 391.40p | 406.50p | 5,388,499 |
| Apr 7, 2025 | 402.40p | 422.10p | 378.41p | 391.60p | 9,433,003 |
| Apr 4, 2025 | 448.80p | 451.00p | 401.40p | 425.00p | 6,221,242 |
| Apr 3, 2025 | 460.00p | 462.14p | 448.30p | 451.10p | 2,829,539 |
| Apr 2, 2025 | 476.70p | 481.80p | 464.30p | 473.80p | 3,777,099 |
| Apr 1, 2025 | 478.00p | 486.30p | 472.60p | 482.40p | 2,764,282 |
| Mar 31, 2025 | 485.60p | 488.10p | 475.10p | 475.10p | 7,006,708 |
| Mar 28, 2025 | 512.80p | 513.20p | 492.70p | 492.70p | 2,684,736 |
| Mar 27, 2025 | 516.00p | 520.38p | 505.40p | 516.60p | 2,575,852 |
| Mar 26, 2025 | 525.20p | 534.00p | 522.80p | 527.00p | 2,303,453 |
| Mar 25, 2025 | 521.00p | 529.00p | 516.40p | 524.00p | 2,944,453 |
| Mar 24, 2025 | 531.20p | 533.40p | 517.60p | 521.00p | 2,151,277 |
| Mar 21, 2025 | 530.20p | 553.20p | 519.80p | 526.40p | 5,928,022 |
| Mar 20, 2025 | 540.60p | 542.40p | 523.20p | 536.40p | 6,159,754 |
| Mar 19, 2025 | 530.00p | 548.07p | 526.80p | 540.60p | 3,885,888 |
| Mar 18, 2025 | 525.20p | 532.54p | 520.00p | 530.00p | 3,225,551 |
| Mar 17, 2025 | 530.60p | 531.00p | 513.00p | 521.60p | 3,912,622 |
| Mar 14, 2025 | 498.70p | 536.20p | 496.50p | 528.00p | 3,960,190 |
| Mar 13, 2025 | 521.20p | 525.71p | 491.40p | 496.20p | 5,165,232 |
| Mar 12, 2025 | 492.70p | 534.80p | 491.60p | 518.00p | 6,276,334 |
| Mar 11, 2025 | 491.10p | 520.00p | 472.50p | 486.60p | 7,275,902 |
| Mar 10, 2025 | 490.00p | 494.40p | 431.00p | 490.00p | 14,334,581 |
| Mar 7, 2025 | 561.00p | 585.00p | 488.80p | 488.80p | 15,237,210 |
| Mar 6, 2025 | 680.00p | 681.40p | 556.40p | 556.40p | 16,054,011 |
| Mar 5, 2025 | 653.80p | 682.60p | 653.00p | 680.00p | 4,178,739 |
| Mar 4, 2025 | 653.40p | 659.00p | 636.80p | 642.00p | 7,800,027 |
| Mar 3, 2025 | 652.40p | 666.00p | 635.32p | 655.00p | 4,855,801 |
| Feb 28, 2025 | 616.00p | 642.20p | 614.80p | 641.00p | 4,396,313 |
| Feb 27, 2025 | 620.80p | 641.60p | 614.80p | 622.20p | 2,596,103 |
| Feb 26, 2025 | 623.40p | 625.80p | 619.70p | 621.40p | 1,805,668 |
| Feb 25, 2025 | 620.40p | 627.36p | 613.60p | 619.40p | 2,942,453 |
| Feb 24, 2025 | 614.20p | 622.80p | 612.00p | 620.00p | 2,581,486 |
| Feb 21, 2025 | 623.80p | 625.20p | 612.80p | 612.80p | 2,941,103 |
| Feb 20, 2025 | 633.80p | 639.00p | 623.40p | 625.60p | 2,317,513 |
| Feb 19, 2025 | 649.00p | 649.40p | 630.20p | 633.80p | 2,479,541 |
| Feb 18, 2025 | 648.40p | 655.00p | 645.00p | 648.60p | 3,181,715 |
| Feb 17, 2025 | 628.00p | 643.80p | 626.44p | 643.40p | 1,950,081 |
| Feb 14, 2025 | 628.00p | 635.80p | 625.00p | 632.00p | 2,387,570 |
| Feb 13, 2025 | 627.00p | 635.00p | 625.20p | 628.40p | 2,148,138 |
| Feb 12, 2025 | 616.60p | 626.20p | 614.80p | 626.00p | 1,793,294 |
| Feb 11, 2025 | 618.40p | 624.80p | 612.00p | 616.60p | 1,436,777 |
| Feb 10, 2025 | 625.00p | 625.40p | 616.20p | 617.60p | 3,759,788 |
| Feb 7, 2025 | 621.00p | 623.80p | 615.40p | 623.80p | 3,859,996 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.