Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Melrose Industries PLC logo
MRO.L
Melrose Industries PLC
13:24:57
478.4 £
0.0000 (%0.00)
Previous Close: 483.3
Day Low₺476.2
Day High₺484.4
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRO.L: Melrose Industries PLC Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 553.634
CLOSE 553.2004

Low

LOW 376

High

HIGH 707.2
DATEOPENHIGHLOWCLOSE
01/02/2025552.2556.2546.2555.4
01/03/2025555555543543
01/06/2025544.4555.8536.2555.2
01/07/2025553.4560.4545.95554.2
01/08/2025555.4561551.4555.2
01/09/2025555.4568554.4562.2
01/10/2025560.2570.6559.8563.2
01/13/2025560563.4544.6557.2
01/14/2025558565.8557.2559.8
01/15/2025561.4566551.8556.8
01/16/2025559.2563.2553.4558
01/17/2025559.8570.6557.2567.6
01/20/2025569.8584.4568.2580
01/21/2025584.8585.4572.8583
01/22/2025584.6593.3582.8586.6
01/23/2025586.2597.2584.2597.2
01/24/2025600601.2585.8589.6
01/27/2025585.2597.6576.2596.4
01/28/2025595597.4584.2596.4
01/29/2025596.8605593.6596.6
01/30/2025598.8610.1597.6607.4
01/31/2025611.2615.8608.8613.2
02/03/2025604.8613598.8613
02/04/2025612.4614603.8603.8
02/05/2025599.2613.06596612.2
02/06/2025617.6623612.2623
02/07/2025621623.8615.4623.8
02/10/2025625625.4616.2617.6
02/11/2025618.4624.8612616.6
02/12/2025616.6626.2614.8626
02/13/2025627635625.2628.4
02/14/2025628635.8625632
02/17/2025628643.8626.44643.4
02/18/2025648.4655645648.6
02/19/2025649649.4630.2633.8
02/20/2025633.8639623.4625.6
02/21/2025623.8625.2612.8612.8
02/24/2025614.2622.8612620
02/25/2025620.4627.36613.6619.4
02/26/2025623.4625.8619.7621.4
02/27/2025620.8641.6614.8622.2
02/28/2025616642.2614.8641
03/03/2025652.4666635.32655
03/04/2025653.4659636.8642
03/05/2025653.8682.6653680
03/06/2025680707.2556.4556.4
03/07/2025561585488.8488.8
03/10/2025490494.4431490
03/11/2025491.1520472.5486.6
03/12/2025492.7534.8491.6518
03/13/2025521.2525.71491.4496.2
03/14/2025498.7536.2496.5528
03/17/2025530.6531513521.6
03/18/2025525.2532.54520530
03/19/2025530548.07526.8540.6
03/20/2025540.6542.4523.2536.4
03/21/2025530.2553.2519.8526.4
03/24/2025531.2533.4517.6521
03/25/2025521529516.4524
03/26/2025525.2534522.8527
03/27/2025516520.38505.4516.6
03/28/2025512.8513.2492.7492.7
03/31/2025485.6488.1475.1475.1
04/01/2025478486.3472.6482.4
04/02/2025476.7481.8464.3473.8
04/03/2025460462.14448.3451.1
04/04/2025448.8451401.4425
04/07/2025402.4422.1378.41391.6
04/08/2025396.1417.8391.4406.5
04/09/2025392.7396.4376385.9
04/10/2025440454.4403.1403.1
04/11/2025404.4412.8396.3405
04/14/2025420427.7415.9427.4
04/15/2025429.6436.5426.1432.6
04/16/2025430.7434.1418.2419.4
04/17/2025420.5421.7406410
04/22/2025408.6412.7399.67409
04/23/2025417.4434.3413.6420.9
04/24/2025419.7421.9411.3413.8
04/25/2025420.9431.7419.5429.4
04/28/2025432.9442.2431.62435
04/29/2025436.4444.3424.6432
04/30/2025443.9450424.5433.6
05/01/2025437.2442.55429.7434.7
05/02/2025442.7457.6440.5455.9
05/06/2025456.5460.1439.5448.7
05/07/2025448.8452.3441.3447.4
05/08/2025455.9477.45453.1470.7
05/09/2025472.7478.6470.7475.8
05/12/2025476.8486.36463.8482
05/13/2025481.9486.9478.6480.9
05/14/2025481.4484.9465.8474.6
05/15/2025473.8480.4468.7475.6
05/16/2025475.6478.1463.62465.4
05/19/2025462466.8455.5458
05/20/2025460465.12456.9462.2
05/21/2025462.6464.67459.6459.8
05/22/2025455457.3446.9453
05/23/2025452.3464.52439.7451.4
05/27/2025464476.6462.7476.5
05/28/2025478.4481.7466.5466.5
05/29/2025474.4478.6468.8469.2
05/30/2025468477.2467.5468.1
06/02/2025467.1470.1452460.9
06/03/2025463.9474459.6473.5
06/04/2025476.3489.6474.7476.4
06/05/2025476.5479.2467.4468.1
06/06/2025469.6469.8462.4467.8
06/09/2025468.6485.1458.3484.6
06/10/2025484497.8480486.4
06/11/2025458.6486.1456.5481.7
06/12/2025478.4483.6461.4472
06/13/2025462473.3459.7472.5
06/16/2025474.1482.8473.6478
06/17/2025473.5479470.4474.2
06/18/2025474.9493.3473.2486.2
06/19/2025481.1510.2480499.3
06/20/2025504.2525.6504.2517.2
06/23/2025515522.2497.2509.4
06/24/2025519.2521505.58514.6
06/25/2025518.6522.24507.6520.2
06/26/2025516.6521.8509.2517.4
06/27/2025516.4536.6510536
06/30/2025537544.36530.8530.8
07/01/2025531533508.3520
07/02/2025522.8540520.8531
07/03/2025534.8534.8519.2524.8
07/04/2025521.2523.6517522.6
07/07/2025523.4532.6521.4525.6
07/08/2025526529.4521525.8
07/09/2025527.4532.6523.8532.2
07/10/2025535.8538.2531.4533.4
07/11/2025530534.2525534
07/14/2025527.4536.2526526.6
07/15/2025529.2536.8526.2530.2
07/16/2025528.8530520.8520.8
07/17/2025528.6536.29520.91536
07/18/2025542.2557.2539.2541.4
07/21/2025537.4545.2534.4536
07/22/2025533.6540.6516.2522.6
07/23/2025527.2536.4523.4526.6
07/24/2025532.8535.82516.2520
07/25/2025518.4518.8508.4513.8
07/28/2025517.4522.8509.8511
07/29/2025512.6523.4511.2517.2
07/30/2025517.8522507.95508.2
07/31/2025514.6531.6508.48512.2
08/01/2025508552.6508537.8
08/04/2025540552.77539.4548.2
08/05/2025551.2578.2550.04575
08/06/2025580.4581.7569.8580.8
08/07/2025583.6589.2578.2581
08/08/2025581592.8578.2591
08/11/2025588.6588.8578.2581.4
08/12/2025582.2596.4581.2596.4
08/13/2025600.8602.8589.8589.8
08/14/2025590601.27587.6597.8
08/15/2025600.2602.6594.76596.8
08/18/2025597.2598.79588.6592.2
08/19/2025592.8594.8582.2587.6
08/20/2025581589576.6583.4
08/21/2025584.8593.4582.6587
08/22/2025583.4592.8583.4590.8
08/26/2025590593.8585.4590
08/27/2025592.2594.8583.8583.8
08/28/2025586.2589576.6585.6
08/29/2025585.4592.8582.8588
09/01/2025588597.2588590.8
09/02/2025592594.27578.4583.6
09/03/2025586596.2583.4593.8
09/04/2025594.8600.4588.4600
09/05/2025602.2618.4602.2616
09/08/2025621.4625.4607.2611
09/09/2025614.8614.8601603.4
09/10/2025606.8608.4594.6596.4
09/11/2025599.4601.8585.2600.2
09/12/2025602603.4590.8594.4
09/15/2025596.4599.4588.22593.8
09/16/2025594.6595.8587590.8
09/17/2025592.2596.2588592.6
09/18/2025589595.6585.6593.6
09/19/2025598604.71592.93597.8
09/22/2025599.8603596.2601.2
09/23/2025601.2604595600
09/24/2025599.4602588.4595
09/25/2025594594.4583.8590.2
09/26/2025591598.2587.4591.4
09/29/2025596.6599590.6592.6
09/30/2025590.6608.8590608.8
10/01/2025606.8630.8602.6630.8
10/02/2025630.6638.8624.8629.2
10/03/2025630.4649.8630.4643.4
10/06/2025640645.6637.4638.6
10/07/2025640.6646.8635.6639
10/08/2025641.2647637.71639
10/09/2025637.2644632.76640.8
10/10/2025642.8642.8618624.4
10/13/2025624.4626.8618.97621.4
10/14/2025618.4620603.8616.4
10/15/2025619622.8616.4619.4
10/16/2025622.6627.4612.6617
10/17/2025605.8607.2591.07596.8
10/20/2025602.6607.6597602
10/21/2025605637.4603634
10/22/2025638640605625.2
10/23/2025627637624.4633
10/24/2025639.4639.8631.99639.6
10/27/2025639.6641.26633.8637
10/28/2025636.4639.8631.2631.2
10/29/2025631.2634.4627.4628.4
10/30/2025627.2633.8624.76628.2
10/31/2025630632.6624.8625.6
11/03/2025628.4630.2623.4630
11/04/2025622.4629.8614620.6
11/05/2025620626.4610.2624
11/06/2025624.8628.6614.5615.8
11/07/2025616.4618.8601.7608.2
11/10/2025617.6621.6610.6610.6
11/11/2025613.8621.6600.6621.6
11/12/2025620.8637.2620637.2
11/13/2025633646.6610.6628.6
11/14/2025613638.4609.2621.2
11/17/2025622630.6610.6626.4
11/18/2025611618.6596.55602
11/19/2025601.4605.8593.8597.8
11/20/2025607.6620604.4607
11/21/2025592.4595.6567570
11/24/2025569.4577.53565.4574
11/25/2025571.6583569.2580.4
11/26/2025587.4599582.6594.8
11/27/2025599.4600.6590.8593.8
11/28/2025593.8596.4592595
12/01/2025588.2597.6557567.4
12/02/2025567570.02560.4566.6
12/03/2025572.2575.2568.2572
12/04/2025577.4584.6573.2582.2
12/05/2025582.6602.6580.6586.8
12/08/2025587.6589579.4580.6
12/09/2025585.2586.4572.74574.8
12/10/2025569.2573.2566.4567
12/11/2025568569.4559.2561.8
12/12/2025566.6568.2558.8560.2
12/15/2025562.4563.4554.4560.4
12/16/2025557.4558548.2550
12/17/2025552.8560550.2550.6
12/18/2025550.2567.6548565.4
12/19/2025560.2580559.6576.6
12/22/2025575582569.4582
12/23/2025580.8586577.4580.8
12/24/2025579.8586577.6586
12/29/2025585.6589.8577.6578.2
12/30/2025569.2589.82569.2586.4
12/31/2025587.4589.8577.2588.4