460.00p+4.70 (+1.03%)04 Oct 2024, 16:38
Melrose Industries PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 4, 2024 | 454.00p | 466.30p | 453.70p | 460.00p | 2,643,520 |
Oct 3, 2024 | 459.90p | 462.70p | 452.40p | 455.30p | 2,133,320 |
Oct 2, 2024 | 459.70p | 461.10p | 452.20p | 459.60p | 2,515,079 |
Oct 1, 2024 | 460.90p | 470.00p | 456.40p | 458.80p | 7,803,006 |
Sep 30, 2024 | 466.70p | 470.90p | 455.70p | 455.70p | 4,556,932 |
Sep 27, 2024 | 467.50p | 472.30p | 466.20p | 471.20p | 5,907,624 |
Sep 26, 2024 | 472.40p | 476.00p | 460.90p | 464.90p | 2,888,133 |
Sep 25, 2024 | 457.20p | 466.90p | 457.00p | 465.90p | 3,076,912 |
Sep 24, 2024 | 471.50p | 472.40p | 462.90p | 462.90p | 2,426,597 |
Sep 23, 2024 | 461.10p | 471.96p | 461.10p | 465.90p | 1,772,035 |
Sep 20, 2024 | 479.60p | 482.50p | 465.40p | 466.10p | 9,639,574 |
Sep 19, 2024 | 478.80p | 487.40p | 477.82p | 484.50p | 3,328,606 |
Sep 18, 2024 | 470.60p | 474.10p | 470.10p | 473.60p | 1,971,065 |
Sep 17, 2024 | 471.70p | 477.10p | 468.90p | 473.60p | 2,619,887 |
Sep 16, 2024 | 476.40p | 478.60p | 467.00p | 467.20p | 1,647,329 |
Sep 13, 2024 | 471.00p | 479.50p | 468.93p | 479.50p | 3,026,149 |
Sep 12, 2024 | 472.20p | 476.24p | 465.20p | 471.10p | 6,150,966 |
Sep 11, 2024 | 462.50p | 467.30p | 458.35p | 464.50p | 2,150,555 |
Sep 10, 2024 | 469.80p | 476.50p | 458.40p | 458.50p | 2,902,048 |
Sep 9, 2024 | 456.00p | 473.30p | 454.95p | 472.10p | 3,085,801 |
Sep 6, 2024 | 465.40p | 468.15p | 453.30p | 453.30p | 3,450,711 |
Sep 5, 2024 | 465.80p | 468.60p | 458.40p | 463.60p | 4,176,134 |
Sep 4, 2024 | 455.90p | 475.90p | 454.90p | 469.80p | 3,269,555 |
Sep 3, 2024 | 485.30p | 488.20p | 461.80p | 464.70p | 5,590,252 |
Sep 2, 2024 | 482.30p | 490.40p | 474.30p | 485.80p | 5,846,698 |
Aug 30, 2024 | 494.00p | 495.40p | 481.90p | 481.90p | 14,453,086 |
Aug 29, 2024 | 480.40p | 488.10p | 479.08p | 483.70p | 6,595,983 |
Aug 28, 2024 | 479.70p | 485.00p | 475.50p | 478.60p | 8,869,163 |
Aug 27, 2024 | 472.00p | 480.30p | 469.94p | 476.10p | 17,600,786 |
Aug 23, 2024 | 484.00p | 492.36p | 462.40p | 474.70p | 24,062,623 |
Aug 22, 2024 | 507.40p | 512.60p | 504.80p | 511.00p | 4,279,650 |
Aug 21, 2024 | 498.60p | 505.20p | 498.34p | 505.00p | 6,801,471 |
Aug 20, 2024 | 508.80p | 514.00p | 497.60p | 497.60p | 2,453,231 |
Aug 19, 2024 | 501.60p | 509.40p | 498.50p | 507.60p | 4,761,835 |
Aug 16, 2024 | 499.20p | 507.20p | 498.97p | 504.40p | 3,106,841 |
Aug 15, 2024 | 490.60p | 498.50p | 488.60p | 498.50p | 8,531,580 |
Aug 14, 2024 | 497.40p | 497.80p | 488.80p | 488.90p | 3,320,282 |
Aug 13, 2024 | 490.90p | 493.80p | 485.00p | 489.80p | 3,814,024 |
Aug 12, 2024 | 488.60p | 492.50p | 481.60p | 486.70p | 27,430,567 |
Aug 9, 2024 | 494.20p | 498.70p | 485.80p | 485.80p | 6,284,615 |
Aug 8, 2024 | 483.30p | 493.30p | 481.00p | 492.10p | 18,746,848 |
Aug 7, 2024 | 488.60p | 500.40p | 484.60p | 493.50p | 5,760,542 |
Aug 6, 2024 | 464.10p | 489.50p | 462.30p | 481.90p | 23,277,264 |
Aug 5, 2024 | 461.90p | 503.01p | 434.12p | 451.90p | 21,110,256 |
Aug 2, 2024 | 505.60p | 516.06p | 473.50p | 482.60p | 14,512,582 |
Aug 1, 2024 | 559.80p | 572.40p | 509.60p | 515.00p | 11,514,481 |
Jul 31, 2024 | 589.80p | 591.80p | 582.40p | 588.80p | 6,337,346 |
Jul 30, 2024 | 570.20p | 581.60p | 568.60p | 578.40p | 13,550,596 |
Jul 29, 2024 | 573.60p | 577.80p | 567.60p | 570.60p | 3,028,341 |
Jul 26, 2024 | 557.80p | 572.88p | 557.80p | 568.40p | 3,369,102 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.