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	585.60p on 28-08-2025 at 18:50:07
Change	1.80p 0.31%
Buy	585.60p
Sell	585.00p

Last Trade:	Sell 1,257.00 at 585.60p
Day's Volume:	3,923,092
Last Close:	585.60p
Open:	586.20p
ISIN:	GB00BNGDN821

Day's Range	576.80p - 588.60p
52wk Range:	376.00p - 682.60p
Market Capitalisation:	£7.42b
VWAP:	585.36723p
Shares in Issue:	1.27b

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*	1,257	585.60p	SI Trade	16:35:27 - 28-Aug-25
Sell*	414	585.60p	SI Trade	16:35:27 - 28-Aug-25
Buy*	1,198	585.60p	Automatic Execution	16:35:27 - 28-Aug-25
Buy*	1,506	585.60p	Automatic Execution	16:35:27 - 28-Aug-25
Buy*	930,641	585.60p	Suspected BUY Trade	16:35:27 - 28-Aug-25
Buy*	359	585.00p	Automatic Execution	16:29:52 - 28-Aug-25
Buy*	600	584.80p	Automatic Execution	16:29:39 - 28-Aug-25
Buy*	14	584.80p	Automatic Execution	16:29:39 - 28-Aug-25
Sell*	725	584.40p	Automatic Execution	16:28:56 - 28-Aug-25
Sell*	725	584.60p	Automatic Execution	16:28:56 - 28-Aug-25

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	592.20	594.00	583.80	583.80	2,823,099
26th Aug 2025 (Tue)	590.00	593.80	585.40	590.00	3,651,421
25th Aug 2025 (Mon)	590.80	590.80	590.80	590.80	0
22nd Aug 2025 (Fri)	583.40	592.80	583.40	590.80	1,571,551
21st Aug 2025 (Thu)	584.80	593.40	582.60	587.00	3,159,757
20th Aug 2025 (Wed)	581.00	589.00	576.60	583.40	2,309,012
19th Aug 2025 (Tue)	592.80	594.80	582.40	587.60	3,925,215
18th Aug 2025 (Mon)	597.20	598.60	588.60	592.20	1,592,128
15th Aug 2025 (Fri)	600.20	602.40	594.80	596.80	3,567,666
14th Aug 2025 (Thu)	590.00	601.20	588.00	597.80	5,456,911
13th Aug 2025 (Wed)	600.80	602.20	589.80	589.80	3,242,438
12th Aug 2025 (Tue)	582.20	596.40	582.20	596.40	4,193,110
11th Aug 2025 (Mon)	588.60	588.60	578.20	581.40	2,008,972
8th Aug 2025 (Fri)	581.00	592.40	578.20	591.00	3,048,471
7th Aug 2025 (Thu)	583.60	589.20	578.20	581.00	4,373,237
6th Aug 2025 (Wed)	580.40	581.40	569.80	580.80	5,122,597
5th Aug 2025 (Tue)	551.20	577.60	550.40	575.00	5,745,280
4th Aug 2025 (Mon)	540.00	552.00	539.80	548.20	8,071,261
1st Aug 2025 (Fri)	508.00	552.60	508.00	537.80	5,353,827
31st Jul 2025 (Thu)	514.60	531.60	508.60	512.20	5,333,534
30th Jul 2025 (Wed)	517.80	521.80	508.20	508.20	2,588,079
29th Jul 2025 (Tue)	512.60	523.40	512.60	517.20	2,531,220
28th Jul 2025 (Mon)	517.40	522.60	509.80	511.00	1,750,361

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 7:00 am	RNS	Guy Hachey appointed as Non-Executive Director
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
14th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Melrose regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68