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	499.30p on 13-03-2026 at 19:35:05
Change	-13.30p -2.59%
Buy	502.20p
Sell	501.80p

Last Trade:	Sell 32,717.00 at 504.612p
Day's Volume:	3,782,173
Last Close:	499.30p
Open:	512.60p
ISIN:	GB00BNGDN821

Day's Range	499.10p - 512.60p
52wk Range:	376.00p - 682.60p
Market Capitalisation:	£6.24b
VWAP:	502.0177p
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*	32,717	504.612p	SI Trade Suspected SELL Trade	16:47:07 - 13-Mar-26
Unknown*	195,448	501.00p	Negotiated Trade OTC Trade	16:43:01 - 13-Mar-26
Unknown*	2,101	505.97054p	SI Trade Negotiated Trade	16:36:26 - 13-Mar-26
Unknown*	21	499.30p	Negotiated Trade OTC Trade	16:35:23 - 13-Mar-26
Sell*	1,996,447	499.30p	Uncrossing Trade	16:35:23 - 13-Mar-26
Sell*	864	501.80p	SI Trade	16:29:58 - 13-Mar-26
Sell*	77	502.00p	Automatic Execution	16:29:54 - 13-Mar-26
Sell*	423	502.00p	Automatic Execution	16:29:54 - 13-Mar-26
Sell*	193	502.00p	Automatic Execution	16:29:54 - 13-Mar-26
Sell*	363	502.00p	Automatic Execution	16:29:54 - 13-Mar-26

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Mar 2026 (Fri)	512.60	512.60	499.10	499.30	3,782,173
12th Mar 2026 (Thu)	533.00	540.00	512.20	512.60	6,543,558
11th Mar 2026 (Wed)	533.80	534.60	522.60	533.80	4,709,016
10th Mar 2026 (Tue)	543.40	543.40	529.40	536.40	4,814,261
9th Mar 2026 (Mon)	516.80	524.80	509.80	524.80	6,856,863
6th Mar 2026 (Fri)	544.40	553.20	537.80	538.00	5,408,954
5th Mar 2026 (Thu)	556.80	571.80	540.40	540.40	5,361,342
4th Mar 2026 (Wed)	538.40	559.40	522.40	557.00	6,766,484
3rd Mar 2026 (Tue)	559.20	563.20	528.80	541.80	13,906,621
2nd Mar 2026 (Mon)	550.00	565.00	539.40	559.20	7,722,121
27th Feb 2026 (Fri)	640.00	640.00	536.80	565.80	32,615,222
26th Feb 2026 (Thu)	660.00	660.00	640.00	640.00	5,436,219
25th Feb 2026 (Wed)	641.80	653.20	636.40	647.80	5,320,008
24th Feb 2026 (Tue)	669.80	670.00	635.40	640.40	4,205,448
23rd Feb 2026 (Mon)	666.60	675.00	660.00	669.80	2,379,252
20th Feb 2026 (Fri)	670.20	677.40	666.40	673.00	4,473,795
19th Feb 2026 (Thu)	682.60	682.60	661.00	665.40	2,592,876
18th Feb 2026 (Wed)	672.20	681.80	670.80	681.80	2,762,720
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

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
12th Mar 2026 7:00 am	RNS	Transaction in Own Shares
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares
4th Mar 2026 3:19 pm	RNS	Notification of Transactions of PDMR
4th Mar 2026 7:00 am	RNS	Notification of Transactions of PDMR

See more Melrose regulatory news

FTSE 100 Latest

Value10,261.15

Change-44.00