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
13:14:52
479.3 £
0.0000 (%0.00)
Previous Close: 475.2
Day Low₺472.8
Day High₺480.187
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRO.L: Melrose Industries PLC Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 529.4605
CLOSE 528.0056

Low

LOW 409.9

High

HIGH 685
DATEOPENHIGHLOWCLOSE
01/02/2026592611.4589.91610
01/05/2026618631.8615.4620
01/06/2026624.4625.8616620
01/07/2026623.2636.6618.81630.8
01/08/2026631.2632.6621624
01/09/2026620.2627.8618.51625.4
01/12/2026624.6635.8622.4631
01/13/2026633.8646.4630.8645.8
01/14/2026646.4649.2628.2633.6
01/15/2026636638.8629.95636.2
01/16/2026639.8642.6633.6640.8
01/19/2026635638.2616.8616.8
01/20/2026617627.2605.4625.8
01/21/2026624.8642.4622.4632
01/22/2026635.8643.46629.2632
01/23/2026628.2636.2626.6635
01/26/2026639.6641.2628.2633.4
01/27/2026635.8643632.4642
01/28/2026644647.4617.2627.4
01/29/2026630633622.8623.2
01/30/2026615.8630.8615.8626
02/02/2026618626.8614.8621.2
02/03/2026625.8629.2613.4617.8
02/04/2026618.8626.8610.4616.8
02/05/2026614.2621.6610.6621
02/06/2026620631.6613630
02/09/2026638.6647635.4640.6
02/10/2026643645633.4642
02/11/2026640642626.2629
02/12/2026637.6640.2622.8623
02/13/2026624.6650.2620.7642
02/16/2026643.4676.8640.2667
02/17/2026661.8669.8648.8669.8
02/18/2026672.2681.8670.8681.8
02/19/2026682.6685661665.4
02/20/2026670.2677.4666.4673
02/23/2026666.6675.07658.8669.8
02/24/2026669.8670.26635.38640.4
02/25/2026641.8653.4636.4647.8
02/26/2026660660640640
02/27/2026640642.4536.2565.8
03/02/2026550565539.4559.2
03/03/2026559.2566.76528.58541.8
03/04/2026538.4559.4522.4557
03/05/2026556.8571.8540.4540.4
03/06/2026544.4553.2537.6538
03/09/2026516.8524.8509.63524.8
03/10/2026543.4543.4529.4536.4
03/11/2026533.8536.2522.6533.8
03/12/2026533540512.09512.6
03/13/2026512.6512.6498.85499.3
03/16/2026502.2513.8496.4508
03/17/2026506.6520503.6511.6
03/18/2026520.2524.2513.8516.6
03/19/2026504508484.8486.8
03/20/2026493.1499.5480.2485
03/23/2026473.9505464.3491.9
03/24/2026492.8494.1481.8492
03/25/2026500508.7498.2503.6
03/26/2026495.3502.2492.9495.8
03/27/2026496.4498.4487.7492
03/30/2026487.3498.7484.6492.7
03/31/2026487.2503.2487.2502.8
04/01/2026519.8531518.4528.4
04/02/2026523.8534514.6530
04/07/2026526531.6507507.2
04/08/2026583.2587.4510548.2
04/09/2026543.6547.4533.8533.8
04/10/2026533.2536.2524.4526.2
04/13/2026523.8535517526.6
04/14/2026531.8543.4528.4540.2
04/15/2026538.2541.4534.71539.6
04/16/2026540550.4535.2540.6
04/17/2026541571.84534.8567.2
04/20/2026561563.11546.8556
04/21/2026566.8566.8532.4532.4
04/22/2026536537.8498500
04/23/2026497.9513.2494.87509.6
04/24/2026503.4507492.47500.4
04/27/2026505.8506.4489.7489.7
04/28/2026490.7493.9484.86488.6
04/29/2026498.5498.5469.7477.6
04/30/2026473.6485.37471.4481.5
05/01/2026477.8488.9477.2488.9
05/05/2026488488.2478.8484
05/06/2026492.8524491.7518
05/07/2026521527.8515.2516.2
05/08/2026511.2519506.2511.4
05/11/2026516.2516.2497.98499.2
05/12/2026491.9495.59482.2482.9
05/13/2026488.8490.9480.2487.2
05/14/2026489.8492483.2487.1
05/15/2026484.3487.2472.7475.2
05/18/2026470.8487.2468482.7
05/19/2026483.8495.7483485.6
05/20/2026485.6509482.4506.2
05/21/2026505.2511.2496.5496.5
05/22/2026502.4510.4499.6509.6
05/26/2026511511472.2482.2
05/27/2026477.5485.3461.8471.6
05/28/2026470.7483.64468.6476
05/29/2026479480.9470.7470.7
06/01/2026467.6480.8461.6463.7
06/02/2026469.7475458460
06/03/2026456.1456.8445.4452.4
06/04/2026455.7460.5453.4459.6
06/05/2026463.2468.13461467.4
06/08/2026458.1465452.3459.6
06/09/2026460.9465.82453.7453.7
06/10/2026453.7457.7443.36448.8
06/11/2026448.2454.7446448.2
06/12/2026461.3471455462.5
06/15/2026482484.74465.5465.5
06/16/2026468.3472.93465.95468.8
06/17/2026472.5477.1469.5473.8
06/18/2026475.6489.1473.25483.3
06/19/2026481.9485.7471471
06/22/2026470.8476468.2475.3
06/23/2026470.9479467.1474.7
06/24/2026473.7481.2472.2477.8
06/25/2026479.2482.7470.9474.5
06/26/2026466.1471.2460468
06/29/2026469469.8460.5462
06/30/2026467.7480.14464.7474.9
07/01/2026476.7485.4473.9475.3
07/02/2026471.8498.7471.05498.7
07/03/2026500506499.5502.8
07/06/2026501.4505.81497.5500
07/07/2026499.5501487.2488.7
07/08/2026483.6484.7468.4470.5
07/09/2026475.4478.4467.9475.2
07/10/2026477480.19472.8476
07/13/2026471.4475.6468.5470.2
07/14/2026464.6468.3455.1464.7
07/15/2026462.4472.3455.41465.5
07/16/2026463.3466.2458.3465.1
07/17/2026460.7467.6459.4465.8
07/20/2026463467.2459.2460.7
07/21/2026459470.6459470.4
07/22/2026469483.9468.9482
07/23/2026480482.3470.7474
07/24/2026471.7477.2468.5470.4
07/27/2026479.8483.8461.8472.3
07/28/2026475.7482.93472.5475.2
07/29/2026476.7481.6473.3480.8
07/30/2026477.5484.45468.5475.2
07/31/2026430.8468409.9454.3
08/03/2026465.6473.1461.9463.3
08/04/2026469.6480.7458.7480.7
08/05/2026485.9494.9482.1490.9
08/06/2026490.3493.4476.76477.2
08/07/2026476485.4476485.4
08/10/2026486.4496.8481.9489.4
08/11/2026498.3498.3483.3487.4
08/12/2026490.8498.06490493.3
08/13/2026495501489.7492.1
08/14/2026494.8497.3490.76494.3
08/17/2026494.6496.6490.2493.3
08/18/2026495495.9485.3487.8
08/19/2026488.3495.24480.4483.4
08/20/2026484.9486476.3476.3
08/21/2026476478.6469470.3