MRO.L: Melrose Industries PLC Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 443.9779

CLOSE 444.4869

Low

LOW 279.39

High

HIGH 579.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	284.14	293.05	282.05	286.13
01/04/2023	281.62	290.96	279.39	290.96
01/05/2023	288.96	299.45	288.75	296.2
01/06/2023	296.73	301.91	296.73	299.03
01/09/2023	299.03	308.58	298.4	307.64
01/10/2023	306.17	309.53	304.91	307.22
01/11/2023	307.53	314.67	307.22	312.15
01/12/2023	313.83	319.49	312.32	315.82
01/13/2023	316.66	323.26	314.56	314.88
01/16/2023	315.4	323.59	315.39	316.87
01/17/2023	316.03	318.97	312.78	315.19
01/18/2023	315.19	320.44	311.84	314.04
01/19/2023	312.67	316.98	305.12	305.85
01/20/2023	308.69	309.11	295.89	300.5
01/23/2023	301.76	305.85	300.5	303.55
01/24/2023	304.6	306.27	301.24	303.65
01/25/2023	303.65	305.33	295.78	298.09
01/26/2023	301.13	303.44	298.82	301.97
01/27/2023	302.92	303.55	299.03	302.18
01/30/2023	301.24	305.54	298.09	302.81
01/31/2023	301.55	303.76	297.67	298.4
02/01/2023	299.24	303.89	297.67	299.98
02/02/2023	303.02	316.45	301.87	316.24
02/03/2023	314.88	319.7	313.2	318.76
02/06/2023	317.5	319.39	309.15	311
02/07/2023	309.53	312.67	303.02	303.02
02/08/2023	305.96	307.43	299.45	299.87
02/09/2023	302.39	305.02	298.82	299.35
02/10/2023	298.82	301.24	292.11	295.26
02/13/2023	296.41	299.56	295.01	299.14
02/14/2023	299.66	301.03	294	296.94
02/15/2023	297.25	305.33	295.36	304.39
02/16/2023	306.48	309.74	299.45	302.6
02/17/2023	299.45	303.44	297.36	301.45
02/20/2023	303.34	307.81	301.45	307.74
02/21/2023	305.54	306.69	301.76	301.76
02/22/2023	299.45	300.92	296.94	299.03
02/23/2023	299.56	314.35	298.82	308.16
02/24/2023	310.37	315.09	306.69	307.85
02/27/2023	310.16	317.4	310.16	317.4
02/28/2023	316.03	321.59	314.46	314.46
03/01/2023	312.46	324.85	312.46	323.17
03/02/2023	321.91	340.75	321.91	327.05
03/03/2023	330.3	332.19	323.38	324.32
03/06/2023	325.37	329.25	321.72	329.25
03/07/2023	336.07	343.21	333.66	341.95
03/08/2023	339.75	347.93	336.81	346.15
03/09/2023	341.32	346.98	340.9	346.25
03/10/2023	346.98	346.98	335.51	341
03/13/2023	339.75	341.21	320.33	324.95
03/14/2023	327.05	334.29	323.27	329.46
03/15/2023	327.99	328.52	310.26	311.1
03/16/2023	316.45	320.86	309.11	319.28
03/17/2023	320.96	323.27	306.51	309.11
03/20/2023	304.7	315.19	296.49	310.26
03/21/2023	314.77	324.01	314.04	321.38
03/22/2023	320.75	328.41	320.75	323.48
03/23/2023	322.64	338.28	321.17	335.44
03/24/2023	333.87	335.02	328.68	331.35
03/27/2023	335.02	340.48	328.52	337.86
03/28/2023	341.74	341.89	334.29	340.48
03/29/2023	343.1	345.1	339.01	345.1
03/30/2023	347.19	356.32	346.51	354.54
03/31/2023	354.85	356.64	348.14	349.4
04/03/2023	351.18	351.29	345.2	349.71
04/04/2023	351.81	355.8	347.72	349.29
04/05/2023	350.24	350.24	341.46	343.84
04/06/2023	342.05	342.16	327.05	336.81
04/11/2023	341	346.54	340.58	345.52
04/12/2023	344.26	350.66	344.26	350.34
04/13/2023	351.71	359.16	351.39	357.06
04/14/2023	358.32	359.47	349.08	350.13
04/17/2023	352.13	354.54	337.33	343.73
04/18/2023	343.73	352.34	340.16	344.36
04/19/2023	343.1	347.09	336.28	339.85
04/20/2023	360	413.45	350.65	413.45
04/21/2023	405	420	400.2	404.35
04/24/2023	403.8	404.9	390.3	404.4
04/25/2023	402.7	413.7	396.8	406.6
04/26/2023	405.7	410.1	398.4	403.8
04/27/2023	401.5	406.4	399	404.4
04/28/2023	409.5	411.2	405	409
05/02/2023	410	410.98	404.5	410
05/03/2023	410.7	423.72	410.4	420.5
05/04/2023	419	421.4	413.6	415
05/05/2023	418.4	422.7	411.6	422.6
05/09/2023	422.5	425.9	412.3	424.4
05/10/2023	452	455.9	436.1	444.7
05/11/2023	448.4	458.4	445.6	458.4
05/12/2023	460	462.6	451.5	461.6
05/15/2023	464	465.8	458.9	464.3
05/16/2023	462.8	472.7	462.8	467.4
05/17/2023	465.4	498	462.8	488
05/18/2023	494.4	496.1	480.75	490.3
05/19/2023	495.2	496.9	484.1	484.1
05/22/2023	483.3	486	475.96	480.5
05/23/2023	481.4	482.8	473.2	477.9
05/24/2023	473.1	480.09	471.2	477.5
05/25/2023	478	482	472.9	477.7
05/26/2023	478	479.8	469.6	475
05/30/2023	475.6	481.8	470.88	477.8
05/31/2023	474.7	479.4	467.93	471.6
06/01/2023	467.8	488.4	467.8	488.4
06/02/2023	491	494.3	483.4	492.7
06/05/2023	493.8	496.12	489.69	489.9
06/06/2023	489.1	503.8	486.7	503.2
06/07/2023	507	521.2	506.4	519.8
06/08/2023	519.8	522.2	515.2	522.2
06/09/2023	524.2	527	515.6	523.8
06/12/2023	529	531.8	524.2	527
06/13/2023	530	533.2	525.6	526
06/14/2023	523.6	527.6	520.2	524.4
06/15/2023	517	518.2	502.8	513.6
06/16/2023	515.6	516.8	507.6	508.8
06/19/2023	505.8	515.2	504.6	510.8
06/20/2023	508.8	508.8	502.4	504.6
06/21/2023	503.8	509.8	501.8	506.6
06/22/2023	502.6	502.6	494.6	500.6
06/23/2023	495	498.4	489.5	493.9
06/26/2023	496.5	496.5	483.6	487.3
06/27/2023	488	491	483.15	489.3
06/28/2023	492	499.9	490.6	499.9
06/29/2023	501.2	506	499.4	500.2
06/30/2023	503.8	511.4	502.32	506.2
07/03/2023	507.2	508.2	495.2	495.2
07/04/2023	498.9	499.7	490.4	490.5
07/05/2023	487.5	492.5	483.9	486.7
07/06/2023	485.2	492	478.2	480.7
07/07/2023	481	491.2	477.1	489.4
07/10/2023	488.3	491.5	485.1	491.5
07/11/2023	494.6	495.7	479.3	484.5
07/12/2023	485.9	493.8	482.5	493
07/13/2023	490	494	485.1	494
07/14/2023	492.9	503.4	487.4	496.4
07/17/2023	493.4	502.8	491.2	500
07/18/2023	500.4	516.2	495.77	511.4
07/19/2023	515.4	530.11	514.8	526
07/20/2023	523	529	521.5	526.4
07/21/2023	527.6	533.8	525.67	530
07/24/2023	526.8	534.03	525	533
07/25/2023	533.4	538.6	506	518.4
07/26/2023	517.4	524.4	510.6	513.6
07/27/2023	516.6	532	513.4	526.4
07/28/2023	521	524.8	518.4	524.8
07/31/2023	523.6	532.6	522.6	530
08/01/2023	528	529.6	522.2	523.6
08/02/2023	517	523.2	513.8	520
08/03/2023	517.8	519	509.09	517.2
08/04/2023	518.6	529.4	516.8	529.4
08/07/2023	527.6	543.2	524.2	543.2
08/08/2023	539.6	539.6	522.6	527
08/09/2023	531.4	531.87	524.2	527
08/10/2023	530	533.8	525	529.2
08/11/2023	527.4	533.2	523.2	524.6
08/14/2023	524.4	527.4	519.87	527.4
08/15/2023	528.4	528.6	516	518.4
08/16/2023	516	526.04	516	520.2
08/17/2023	515.2	517.8	499.9	503.2
08/18/2023	499.5	500.2	489.7	495.8
08/21/2023	496.6	500.2	487.58	496.8
08/22/2023	497	500.2	488.7	489.7
08/23/2023	492.2	500.6	492	499.2
08/24/2023	503.6	505.2	499	501.8
08/25/2023	502.6	513	502.2	508.8
08/29/2023	517.8	525.4	509.8	523.4
08/30/2023	527	528.2	520.8	522
08/31/2023	522	523.6	508	512.6
09/01/2023	521.8	526.6	513.6	516.2
09/04/2023	520	527	513.4	513.4
09/05/2023	511.2	512.8	505.4	505.4
09/06/2023	509	511.6	502.4	509
09/07/2023	540	554.2	523.2	537.2
09/08/2023	536	540.8	497.9	510.8
09/11/2023	509.8	509.8	480.4	485.5
09/12/2023	482	497.8	479.3	479.3
09/13/2023	475.6	501.2	475.6	501.2
09/14/2023	499.2	505.6	492	505.6
09/15/2023	508.4	513.6	501.6	505.4
09/18/2023	506.6	508.2	500.4	500.4
09/19/2023	501.4	503.6	489.8	494.9
09/20/2023	494.5	495.9	484.13	486
09/21/2023	482.6	484	470.8	471.6
09/22/2023	469.2	472.7	461.9	468
09/25/2023	471.2	472.4	464.8	472.4
09/26/2023	469.8	477.8	465.8	474.3
09/27/2023	474.2	477.5	471.3	473.9
09/28/2023	476.3	478.5	459.9	474.9
09/29/2023	474.8	475.6	466.1	469.2
10/02/2023	475	477.4	460.8	463.4
10/03/2023	460.4	464.9	451.8	451.8
10/04/2023	448.5	454.7	445.6	446.8
10/05/2023	448.5	455.3	446.6	447.4
10/06/2023	450.7	460.3	447.5	456.5
10/09/2023	445.4	459.7	445.4	454.6
10/10/2023	458.5	471.7	458.4	469.4
10/11/2023	471.2	475.9	468.2	473.3
10/12/2023	479.4	483.7	476.86	481.5
10/13/2023	471.6	487.2	471.6	478.1
10/16/2023	480.4	482.5	475.4	478.5
10/17/2023	480.3	489.5	466.3	473
10/18/2023	472.3	473.4	462	462
10/19/2023	463	463	455.59	460.7
10/20/2023	460	466.9	456.7	456.7
10/23/2023	456.4	465.2	449.85	458.6
10/24/2023	456	472.1	449	466.4
10/25/2023	463.5	472.9	454.9	467.2
10/26/2023	463.9	472.8	458	467.6
10/27/2023	472	472.1	460.4	463.6
10/30/2023	467.3	471	465.7	466.7
10/31/2023	468.8	472.6	463.9	467
11/01/2023	468	487.4	466.7	482.5
11/02/2023	486	496.5	485.5	487.9
11/03/2023	488	497	467.7	489.8
11/06/2023	493	513.4	493	507
11/07/2023	505	514.8	502.2	506.8
11/08/2023	503.6	515.8	501.42	511.2
11/09/2023	510	516.6	507.8	516.6
11/10/2023	511.4	520.2	511.4	515
11/13/2023	517.6	530.4	517.6	530.4
11/14/2023	527.2	532.6	522.8	532
11/15/2023	533.6	544.22	528.4	532.6
11/16/2023	540	546.8	522.4	522.6
11/17/2023	526	527.6	518.78	522
11/20/2023	525.2	529.2	517.4	517.4
11/21/2023	517.6	521.8	513.6	514.2
11/22/2023	515	518.99	512	516
11/23/2023	518.2	521.6	514.2	520.4
11/24/2023	520	522.6	515	517
11/27/2023	516.8	520.6	512.4	515
11/28/2023	510.8	518.8	510.6	518.4
11/29/2023	522	525.64	517	523
11/30/2023	524	526.4	517	518.6
12/01/2023	521.2	534	521.2	533.8
12/04/2023	536.2	540.8	524.4	527.4
12/05/2023	525.4	536.2	525.16	536.2
12/06/2023	532.4	542.68	529.8	541.4
12/07/2023	541.2	551.6	541.2	549
12/08/2023	554.8	562	550.8	559.4
12/11/2023	560.4	568.8	559	568.4
12/12/2023	571.2	575.8	558.4	563.2
12/13/2023	566.8	572	566.35	568
12/14/2023	574	579.4	562.6	563.2
12/15/2023	567	569.2	547.8	550.2
12/18/2023	548.8	558.2	545.8	555
12/19/2023	556.4	561.4	555.6	558.8
12/20/2023	565	568	560.6	562.2
12/21/2023	558.4	566.6	555	566.6
12/22/2023	566	568.8	561.2	566.6
12/27/2023	567.4	571.2	562.2	569.6
12/28/2023	570.2	572	568.2	570.6
12/29/2023	570.6	571.8	565.8	567.4

Menu

Create your free account now!

MRO.L: Melrose Industries PLC Historical Data

2023 Historical Chart

Average

Low

High