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	495.50p on 01-09-2026 at 12:48:57
Change	-19.70p -3.82%
Buy	495.60p
Sell	495.30p

Last Trade:	Buy 197.00 at 495.50p
Day's Volume:	2,339,683
Last Close:	515.20p
Open:	508.80p
ISIN:	GB00BNGDN821

Day's Range	491.60p - 512.60p
52wk Range:	409.90p - 682.60p
Market Capitalisation:	£6.17b
VWAP:	501.84056p
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*	197	495.50p	Automatic Execution	13:48:56 - 01-Sep-26
Buy*	258	495.50p	Automatic Execution	13:48:56 - 01-Sep-26
Sell*	310	495.40p	Automatic Execution	13:48:46 - 01-Sep-26
Sell*	164	495.80p	Automatic Execution	13:48:17 - 01-Sep-26
Sell*	28	495.80p	Automatic Execution	13:48:11 - 01-Sep-26
Buy*	204	495.90p	Automatic Execution	13:47:21 - 01-Sep-26
Buy*	203	495.70p	Automatic Execution	13:47:09 - 01-Sep-26
Buy*	2	495.70p	SI Trade	13:47:06 - 01-Sep-26
Buy*	832	495.60p	Automatic Execution	13:46:46 - 01-Sep-26
Buy*	202	495.50p	Automatic Execution	13:46:46 - 01-Sep-26

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Aug 2026 (Mon)	515.20	515.20	515.20	515.20	0
28th Aug 2026 (Fri)	514.00	524.80	512.60	515.20	5,878,297
27th Aug 2026 (Thu)	510.00	511.20	499.00	509.00	4,494,592
26th Aug 2026 (Wed)	509.40	521.40	509.40	511.00	6,583,032
25th Aug 2026 (Tue)	510.00	511.60	496.80	510.20	8,258,225
24th Aug 2026 (Mon)	468.70	471.20	459.40	462.00	2,166,198
21st Aug 2026 (Fri)	476.00	476.70	469.40	470.30	3,779,410
20th Aug 2026 (Thu)	484.90	485.40	476.30	476.30	2,260,614
19th Aug 2026 (Wed)	488.30	495.10	480.40	483.40	2,886,069
18th Aug 2026 (Tue)	495.00	495.90	485.30	487.80	4,611,277
17th Aug 2026 (Mon)	494.60	496.60	490.40	493.30	3,188,136
14th Aug 2026 (Fri)	494.80	497.10	490.80	494.30	5,807,282
13th Aug 2026 (Thu)	495.00	501.00	489.70	492.10	4,077,813
12th Aug 2026 (Wed)	490.80	497.90	490.00	493.30	2,101,753
11th Aug 2026 (Tue)	498.30	498.30	483.30	487.40	3,478,681
10th Aug 2026 (Mon)	486.40	496.80	481.90	489.40	2,514,282
7th Aug 2026 (Fri)	476.00	485.40	476.00	485.40	2,216,262
6th Aug 2026 (Thu)	490.30	492.80	476.90	477.20	3,008,550
5th Aug 2026 (Wed)	485.90	494.90	485.40	490.90	5,955,142
4th Aug 2026 (Tue)	469.60	480.70	458.70	480.70	9,643,007
3rd Aug 2026 (Mon)	465.60	473.10	461.90	463.30	8,467,222

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
25th Aug 2026 7:00 am	RNS	Update on GKN Aerospace’s Garden Grove Facility
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 7:00 am	RNS	Melrose Half-year Financial Results
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2026 2:06 pm	RNS	TR-1: Standard Form-Notification of Major Holdings
29th Jun 2026 7:23 am	RNS	Director/PDMR Shareholding
29th Jun 2026 7:22 am	RNS	Director/PDMR Shareholding

See more Melrose regulatory news

FTSE 100 Latest

Value10,769.02

Change-55.24