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	681.80p on 18-02-2026 at 16:40:08
Change	12.00p 1.79%
Buy	679.20p
Sell	678.40p

Last Trade:	Buy 108.00 at 681.80p
Day's Volume:	2,762,663
Last Close:	681.80p
Open:	672.20p
ISIN:	GB00BNGDN821

Day's Range	670.80p - 681.80p
52wk Range:	376.00p - 682.60p
Market Capitalisation:	£8.55b
VWAP:	677.70896p
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
Buy*	108	681.80p	Automatic Execution	16:35:01 - 18-Feb-26
Buy*	852,784	681.80p	Suspected BUY Trade	16:35:00 - 18-Feb-26
Sell*	131,296	678.7205p	Negotiated Trade	16:31:38 - 18-Feb-26
Sell*	780	678.60p	Automatic Execution	16:29:59 - 18-Feb-26
Sell*	239	678.60p	Automatic Execution	16:29:59 - 18-Feb-26
Sell*	112	678.60p	Automatic Execution	16:29:59 - 18-Feb-26
Sell*	268	678.80p	Automatic Execution	16:29:59 - 18-Feb-26
Sell*	32	678.80p	Automatic Execution	16:29:59 - 18-Feb-26
Sell*	110	678.80p	Automatic Execution	16:29:59 - 18-Feb-26
Sell*	300	678.80p	Automatic Execution	16:29:57 - 18-Feb-26

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	672.20	681.80	670.80	681.80	2,762,663
17th Feb 2026 (Tue)	661.80	669.80	648.80	669.80	2,261,559
16th Feb 2026 (Mon)	643.40	676.80	640.20	667.00	4,543,141
13th Feb 2026 (Fri)	624.60	650.20	620.80	642.00	9,617,888
12th Feb 2026 (Thu)	637.60	640.20	622.80	623.00	3,200,185
11th Feb 2026 (Wed)	640.00	642.00	626.20	629.00	3,520,368
10th Feb 2026 (Tue)	643.00	645.00	633.40	642.00	3,019,181
9th Feb 2026 (Mon)	638.60	647.00	637.40	640.60	3,406,709
6th Feb 2026 (Fri)	620.00	631.60	613.00	630.00	3,028,586
5th Feb 2026 (Thu)	614.20	621.60	611.00	621.00	2,612,219
4th Feb 2026 (Wed)	618.80	626.80	610.40	616.80	2,925,409
3rd Feb 2026 (Tue)	625.80	628.60	613.40	617.80	2,635,530
2nd Feb 2026 (Mon)	618.00	626.80	614.80	621.20	5,223,948
30th Jan 2026 (Fri)	615.80	630.80	615.80	626.00	2,272,770
29th Jan 2026 (Thu)	630.00	632.40	623.20	623.20	2,743,641
28th Jan 2026 (Wed)	644.00	647.40	617.60	627.40	2,894,968
27th Jan 2026 (Tue)	635.80	643.00	632.40	642.00	2,189,121
26th Jan 2026 (Mon)	639.60	641.20	628.40	633.40	2,475,395
23rd Jan 2026 (Fri)	628.20	636.20	627.40	635.00	4,478,440
22nd Jan 2026 (Thu)	635.80	643.40	629.20	632.00	2,831,006
21st Jan 2026 (Wed)	624.80	642.40	622.40	632.00	4,351,453
20th Jan 2026 (Tue)	617.00	627.20	605.40	625.80	2,350,438
19th Jan 2026 (Mon)	635.00	637.20	616.80	616.80	2,171,654

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
13th Feb 2026 7:42 am	RNS	Standard form for notification of major holdings
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 5:42 pm	RNS	TR-1: Standard Form-Notification of Major Holdings
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Melrose regulatory news

FTSE 100 Latest

Value10,686.18

Change130.01