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	580.60p on 08-12-2025 at 19:40:07
Change	-6.20p -1.06%
Buy	580.60p
Sell	580.20p

Last Trade:	Sell 25,677.00 at 580.60p
Day's Volume:	2,666,420
Last Close:	580.60p
Open:	587.60p
ISIN:	GB00BNGDN821

Day's Range	579.40p - 589.00p
52wk Range:	376.00p - 682.60p
Market Capitalisation:	£7.32b
VWAP:	581.51023p
Shares in Issue:	1.26b

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*	25,677	580.60p	SI Trade	16:35:25 - 08-Dec-25
Sell*	136	580.60p	SI Trade	16:35:25 - 08-Dec-25
Sell*	290	580.60p	SI Trade	16:35:25 - 08-Dec-25
Sell*	105	580.60p	SI Trade	16:35:25 - 08-Dec-25
Sell*	50	580.60p	SI Trade	16:35:25 - 08-Dec-25
Sell*	1,803,993	580.60p	Uncrossing Trade	16:35:25 - 08-Dec-25
Sell*	511	580.40p	SI Trade	16:29:51 - 08-Dec-25
Buy*	549	580.40p	Automatic Execution	16:29:21 - 08-Dec-25
Buy*	252	580.40p	Automatic Execution	16:29:20 - 08-Dec-25
Buy*	59	580.40p	Automatic Execution	16:29:20 - 08-Dec-25

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	587.60	589.00	579.40	580.60	2,666,420
5th Dec 2025 (Fri)	582.60	602.60	582.60	586.80	3,078,418
4th Dec 2025 (Thu)	577.40	584.40	573.20	582.20	1,871,942
3rd Dec 2025 (Wed)	572.20	575.20	568.60	572.00	6,414,713
2nd Dec 2025 (Tue)	567.00	570.00	560.40	566.60	2,183,594
1st Dec 2025 (Mon)	588.20	590.60	557.40	567.40	3,310,554
28th Nov 2025 (Fri)	593.80	596.20	592.00	595.00	2,172,485
27th Nov 2025 (Thu)	599.40	600.40	591.00	593.80	995,527
26th Nov 2025 (Wed)	587.40	599.00	582.60	594.80	2,031,817
25th Nov 2025 (Tue)	571.60	583.00	571.40	580.40	2,389,599
24th Nov 2025 (Mon)	569.40	577.40	565.40	574.00	4,310,835
21st Nov 2025 (Fri)	592.40	595.00	567.00	570.00	3,385,725
20th Nov 2025 (Thu)	607.60	620.00	604.40	607.00	1,917,930
19th Nov 2025 (Wed)	601.40	605.80	594.00	597.80	4,993,893
18th Nov 2025 (Tue)	611.00	618.60	596.80	602.00	2,583,517
17th Nov 2025 (Mon)	622.00	630.60	610.60	626.40	1,909,047
14th Nov 2025 (Fri)	613.00	638.40	609.40	621.20	3,604,036
13th Nov 2025 (Thu)	633.00	646.40	625.20	628.60	3,390,746
12th Nov 2025 (Wed)	620.80	637.20	620.40	637.20	4,114,019
11th Nov 2025 (Tue)	613.80	621.60	600.60	621.60	2,765,160
10th Nov 2025 (Mon)	617.60	620.80	610.60	610.60	1,542,252

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 7:00 am	RNS	CFO retirement and succession
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Melrose regulatory news

FTSE 100 Latest

Value9,645.09

Change-21.92