1. Share Prices

  2. Melrose Industries PLC (MRO)

575.00p+23.60 (+4.30%)05 Aug 2025, 17:36
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
Aug 4, 2025540.00p552.77p539.40p548.20p8,071,481
Aug 1, 2025508.00p552.60p508.00p537.80p5,354,065
Jul 31, 2025514.60p531.60p508.48p512.20p5,333,727
Jul 30, 2025517.80p522.00p507.95p508.20p2,588,210
Jul 29, 2025512.60p523.40p511.20p517.20p2,531,414
Jul 28, 2025517.40p522.80p509.80p511.00p1,750,685
Jul 25, 2025518.40p518.80p508.40p513.80p2,375,512
Jul 24, 2025532.80p535.82p516.20p520.00p2,549,494
Jul 23, 2025527.20p536.40p523.40p526.60p2,179,378
Jul 22, 2025533.60p540.60p516.20p522.60p3,051,466
Jul 21, 2025539.20p545.20p534.40p536.00p2,010,750
Jul 18, 2025542.20p557.20p539.20p541.40p3,689,227
Jul 17, 2025528.60p536.29p520.91p536.00p2,523,606
Jul 16, 2025528.80p530.00p520.80p520.80p2,705,465
Jul 15, 2025529.20p536.80p526.20p530.20p1,429,152
Jul 14, 2025527.40p536.20p526.00p526.60p1,672,831
Jul 11, 2025530.00p534.20p525.00p534.00p1,357,474
Jul 10, 2025535.80p538.20p531.40p533.40p1,431,331
Jul 9, 2025527.40p532.60p523.80p532.20p1,534,068
Jul 8, 2025526.00p529.40p521.00p525.80p1,962,413
Jul 7, 2025523.40p532.60p521.40p525.60p2,114,722
Jul 4, 2025521.20p523.60p517.00p522.60p1,535,887
Jul 3, 2025534.80p534.80p519.20p524.80p1,842,415
Jul 2, 2025522.80p540.00p520.80p531.00p3,408,498
Jul 1, 2025531.00p533.00p508.30p520.00p3,322,816
Jun 30, 2025537.00p544.36p530.80p530.80p2,941,501
Jun 27, 2025516.40p536.60p510.00p536.00p4,052,740
Jun 26, 2025516.60p521.80p509.20p517.40p3,551,169
Jun 25, 2025518.60p522.24p507.60p520.20p2,835,664
Jun 24, 2025519.20p521.00p505.58p514.60p3,195,099
Jun 23, 2025515.00p522.20p497.20p509.40p3,106,044
Jun 20, 2025504.20p525.60p504.20p517.20p10,366,586
Jun 19, 2025481.10p510.20p480.00p499.30p4,118,563
Jun 18, 2025474.90p493.30p473.20p486.20p2,478,206
Jun 17, 2025473.50p479.00p470.40p474.20p2,529,573
Jun 16, 2025474.10p482.80p473.60p478.00p2,919,473
Jun 13, 2025462.00p473.30p459.70p472.50p1,985,451
Jun 12, 2025478.40p483.60p461.40p472.00p3,828,382
Jun 11, 2025458.60p486.10p456.50p481.70p2,491,519
Jun 10, 2025484.00p497.80p480.00p486.40p2,775,067
Jun 9, 2025468.60p485.10p458.30p484.60p2,260,155
Jun 6, 2025469.60p469.80p462.40p467.80p1,849,439
Jun 5, 2025476.50p479.20p467.40p468.10p1,864,714
Jun 4, 2025476.30p489.60p474.70p476.40p2,692,865
Jun 3, 2025463.90p474.00p459.60p473.50p2,046,999
Jun 2, 2025467.10p470.10p452.00p460.90p2,659,246
May 30, 2025468.00p477.19p467.50p468.10p6,748,115
May 29, 2025474.40p478.60p468.80p469.20p2,008,570
May 28, 2025478.40p481.70p466.50p466.50p2,717,091
May 27, 2025464.00p476.60p462.70p476.50p2,597,369
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,295.0012.22
Oxford Nanopore Technologies PLC212.607.16
Close Brothers Group PLC525.506.94
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.00-16.67
Raspberry Pi Holdings PLC399.00-5.14
Senior PLC180.20-3.74
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Ocado Group PLC339.90-2.64