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	470.70p on 29-05-2026 at 17:18:14
Change	-5.30p -1.11%
Buy	474.20p
Sell	473.40p

Last Trade:	Unknown 198,824.00 at 470.70p
Day's Volume:	19,580,107
Last Close:	470.70p
Open:	479.00p
ISIN:	GB00BNGDN821

Day's Range	470.70p - 480.80p
52wk Range:	452.00p - 682.60p
Market Capitalisation:	£5.87b
VWAP:	472.42641p
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
Unknown*	198,824	470.70p	OTC Trade	18:07:16 - 29-May-26
Unknown*	101,797	470.70p	OTC Trade	18:07:16 - 29-May-26
Sell*	111,749	470.70p	SI Trade	16:49:37 - 29-May-26
Sell*	4,443	470.70p	SI Trade	16:48:13 - 29-May-26
Sell*	18,743	470.70p	SI Trade	16:48:13 - 29-May-26
Sell*	1,732	470.70p	SI Trade	16:48:13 - 29-May-26
Sell*	34,583	470.70p	SI Trade	16:48:13 - 29-May-26
Sell*	19,635	470.70p	SI Trade	16:46:49 - 29-May-26
Sell*	118,203	470.70p	SI Trade	16:46:48 - 29-May-26
Sell*	22,047	470.70p	SI Trade	16:46:48 - 29-May-26

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	479.00	480.80	470.70	470.70	19,580,107
28th May 2026 (Thu)	470.70	483.50	468.60	476.00	12,476,766
27th May 2026 (Wed)	477.50	485.30	461.80	471.60	14,821,854
26th May 2026 (Tue)	511.00	511.00	472.20	482.20	13,270,639
25th May 2026 (Mon)	509.60	509.60	509.60	509.60	0
22nd May 2026 (Fri)	502.40	510.40	499.60	509.60	2,117,232
21st May 2026 (Thu)	505.20	510.60	496.50	496.50	2,258,367
20th May 2026 (Wed)	485.60	509.00	482.40	506.20	3,647,384
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

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
29th May 2026 10:34 am	RNS	TR-1: Notification of major holdings
27th May 2026 4:26 pm	RNS	PDMR Announcement
27th May 2026 8:32 am	RNS	Update on Garden Grove facility in California
26th May 2026 7:09 am	RNS	Ongoing incident at Garden Grove facility
26th May 2026 7:00 am	RNS	Transaction in Own Shares
20th May 2026 7:00 am	RNS	TR-1: Standard Form-Notification of Major Holdings
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

See more Melrose regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68