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	576.60p on 19-12-2025 at 19:30:07
Change	11.20p 1.98%
Buy	576.80p
Sell	576.40p

Last Trade:	Sell 50,862.00 at 576.60p
Day's Volume:	7,041,457
Last Close:	576.60p
Open:	560.20p
ISIN:	GB00BNGDN821

Day's Range	559.60p - 580.00p
52wk Range:	376.00p - 682.60p
Market Capitalisation:	£7.26b
VWAP:	572.66186p
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*	50,862	576.60p	SI Trade	16:44:05 - 19-Dec-25
Sell*	5,400	576.60p	Ordinary	16:42:14 - 19-Dec-25
Sell*	3,503	576.60p	Ordinary	16:42:12 - 19-Dec-25
Sell*	16,163	576.60p	Ordinary	16:42:12 - 19-Dec-25
Sell*	38,584	576.60p	Ordinary	16:42:12 - 19-Dec-25
Sell*	7,156	576.60p	SI Trade	16:37:49 - 19-Dec-25
Sell*	6,406	576.60p	SI Trade	16:35:04 - 19-Dec-25
Buy*	3,897,192	576.60p	Suspected BUY Trade	16:35:04 - 19-Dec-25
Sell*	550	576.60p	Automatic Execution	16:29:47 - 19-Dec-25
Sell*	100	576.60p	Automatic Execution	16:29:47 - 19-Dec-25

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	560.20	580.00	559.60	576.60	7,041,457
18th Dec 2025 (Thu)	550.20	567.60	548.00	565.40	4,416,388
17th Dec 2025 (Wed)	552.80	560.00	550.60	550.60	6,572,755
16th Dec 2025 (Tue)	557.40	557.80	548.20	550.00	3,940,850
15th Dec 2025 (Mon)	562.40	563.20	554.40	560.40	2,913,734
12th Dec 2025 (Fri)	566.60	568.00	558.80	560.20	4,760,290
11th Dec 2025 (Thu)	568.00	569.20	559.20	561.80	2,627,735
10th Dec 2025 (Wed)	569.20	573.00	566.40	567.00	3,153,868
9th Dec 2025 (Tue)	585.20	586.40	573.00	574.80	3,698,694
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

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	TR-1: STANDARD FORM-NOTIFICATION OF MAJOR HOLDINGS
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Melrose regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65