Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Melrose (MRO) Share Price

Intraday
Historical

Price	486.40p on 20-05-2026 at 08:41:38
Change	0.80p 0.16%
Buy	486.70p
Sell	486.20p

Last Trade:	Sell 211.00 at 486.40p
Day's Volume:	170,851
Last Close:	485.60p
Open:	485.60p
ISIN:	GB00BNGDN821

Day's Range	482.40p - 486.60p
52wk Range:	439.70p - 682.60p
Market Capitalisation:	£6.07b
VWAP:	484.32219p
Shares in Issue:	1.25b

Sector: Aeronautics and Defence

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Melrose (MRO) Latest Trades
Sell*	211	486.40p	Automatic Execution	09:41:38 - 20-May-26
Sell*	147	486.50p	Automatic Execution	09:41:38 - 20-May-26
Sell*	96	486.50p	Automatic Execution	09:41:38 - 20-May-26
Buy*	782	486.30p	Automatic Execution	09:41:31 - 20-May-26
Buy*	645	486.30p	Automatic Execution	09:41:31 - 20-May-26
Buy*	795	486.20p	Automatic Execution	09:41:31 - 20-May-26
Buy*	410	485.90p	Automatic Execution	09:40:30 - 20-May-26
Buy*	6	485.90p	Automatic Execution	09:40:30 - 20-May-26
Sell*	791	485.90p	Automatic Execution	09:40:29 - 20-May-26
Unknown*	1	485.60p	OTC Trade	09:38:47 - 20-May-26

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2026 (Tue)	483.80	495.30	483.00	485.60	2,640,097
18th May 2026 (Mon)	470.80	487.20	468.00	482.70	5,033,554
15th May 2026 (Fri)	484.30	487.20	472.70	475.20	4,510,389
14th May 2026 (Thu)	489.80	490.40	483.20	487.10	3,569,690
13th May 2026 (Wed)	488.80	490.20	480.20	487.20	3,749,005
12th May 2026 (Tue)	491.90	495.30	482.20	482.90	3,067,542
11th May 2026 (Mon)	516.20	516.20	498.10	499.20	3,634,732
8th May 2026 (Fri)	511.20	519.00	506.20	511.40	3,556,531
7th May 2026 (Thu)	521.00	527.20	515.20	516.20	3,983,028
6th May 2026 (Wed)	492.80	523.40	492.20	518.00	5,310,041
5th May 2026 (Tue)	488.00	488.20	479.10	484.00	4,733,896
4th May 2026 (Mon)	488.90	488.90	488.90	488.90	0
1st May 2026 (Fri)	477.80	488.90	477.80	488.90	2,466,883
30th Apr 2026 (Thu)	473.60	485.30	472.00	481.50	6,162,016
29th Apr 2026 (Wed)	498.50	498.50	469.70	477.60	8,043,748
28th Apr 2026 (Tue)	490.70	493.60	485.00	488.60	5,538,882
27th Apr 2026 (Mon)	505.80	506.20	489.70	489.70	5,308,103
24th Apr 2026 (Fri)	503.40	507.00	492.50	500.40	4,454,571
23rd Apr 2026 (Thu)	497.90	513.20	495.10	509.60	3,410,793
22nd Apr 2026 (Wed)	536.00	536.80	498.00	500.00	6,851,538
21st Apr 2026 (Tue)	566.80	566.80	532.40	532.40	4,259,723
20th Apr 2026 (Mon)	561.00	561.40	546.80	556.00	2,958,714

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
18th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 7:00 am	RNS	TR-1: Standard form for notification
11th May 2026 7:00 am	RNS	Transaction in Own Shares
8th May 2026 9:36 am	RNS	Notifications of Transactions of PDMR
5th May 2026 4:43 pm	RNS	Notifications of Transactions of PDMR
5th May 2026 4:23 pm	RNS	Transaction in Own Shares
5th May 2026 7:00 am	RNS	Director Change / CFO Appointment
1st May 2026 8:26 am	RNS	Director/PDMR Shareholding
29th Apr 2026 2:15 pm	RNS	Results of AGM
29th Apr 2026 7:00 am	RNS	AGM TRADING UPDATE

See more Melrose regulatory news

FTSE 100 Latest

Value10,314.79

Change-15.76