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	602.00p on 18-11-2025 at 19:40:07
Change	-24.40p -3.9%
Buy	601.20p
Sell	600.60p

Last Trade:	Buy 46.00 at 602.00p
Day's Volume:	2,583,517
Last Close:	602.00p
Open:	611.00p
ISIN:	GB00BNGDN821

Day's Range	596.80p - 618.60p
52wk Range:	376.00p - 682.60p
Market Capitalisation:	£7.58b
VWAP:	605.70499p
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
Buy*	46	602.00p	SI Trade	16:35:21 - 18-Nov-25
Buy*	64,522	602.00p	SI Trade	16:35:21 - 18-Nov-25
Buy*	337	602.00p	SI Trade	16:35:21 - 18-Nov-25
Buy*	923	602.00p	SI Trade	16:35:21 - 18-Nov-25
Buy*	1,488	602.00p	SI Trade	16:35:21 - 18-Nov-25
Buy*	417	602.00p	SI Trade	16:35:21 - 18-Nov-25
Buy*	706	602.00p	SI Trade	16:35:21 - 18-Nov-25
Buy*	30,050	602.00p	SI Trade	16:35:21 - 18-Nov-25
Buy*	251	602.00p	SI Trade	16:35:21 - 18-Nov-25
Buy*	293	602.00p	SI Trade	16:35:21 - 18-Nov-25

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Nov 2025 (Fri)	616.40	617.60	601.80	608.20	1,341,788
6th Nov 2025 (Thu)	624.80	628.60	614.60	615.80	1,408,364
5th Nov 2025 (Wed)	620.00	626.40	610.20	624.00	1,842,317
4th Nov 2025 (Tue)	622.40	626.40	614.20	620.60	4,661,710
3rd Nov 2025 (Mon)	628.40	630.00	623.40	630.00	1,438,874
31st Oct 2025 (Fri)	630.00	632.60	624.80	625.60	1,519,591
30th Oct 2025 (Thu)	627.20	633.60	625.00	628.20	2,230,249
29th Oct 2025 (Wed)	631.20	634.40	627.80	628.40	1,915,871
28th Oct 2025 (Tue)	636.40	639.40	631.20	631.20	2,109,996
27th Oct 2025 (Mon)	639.60	641.00	633.80	637.00	1,492,044
24th Oct 2025 (Fri)	639.40	639.60	632.00	639.60	1,618,441
23rd Oct 2025 (Thu)	627.00	637.00	626.00	633.00	1,585,212
22nd Oct 2025 (Wed)	638.00	639.00	625.20	625.20	1,865,644
21st Oct 2025 (Tue)	605.00	637.40	603.00	634.00	5,526,331
20th Oct 2025 (Mon)	602.60	607.40	598.60	602.00	2,919,735

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Trading update – full year guidance confirmed
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Melrose regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13