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	533.80p on 09-04-2026 at 16:20:08
Change	-14.40p -2.63%
Buy	535.60p
Sell	535.20p

Last Trade:	Sell 17,853.00 at 533.80p
Day's Volume:	2,459,471
Last Close:	533.80p
Open:	543.60p
ISIN:	GB00BNGDN821

Day's Range	533.80p - 545.60p
52wk Range:	396.30p - 682.60p
Market Capitalisation:	£6.66b
VWAP:	535.23868p
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*	17,853	533.80p	Negotiated Trade	16:41:00 - 09-Apr-26
Sell*	1,755,280	533.80p	Uncrossing Trade	16:35:19 - 09-Apr-26
Sell*	1,842	535.40p	Automatic Execution	16:29:54 - 09-Apr-26
Sell*	515	535.40p	Automatic Execution	16:29:08 - 09-Apr-26
Sell*	350	535.40p	Automatic Execution	16:29:08 - 09-Apr-26
Sell*	667	535.60p	Automatic Execution	16:29:00 - 09-Apr-26
Sell*	400	535.60p	Automatic Execution	16:29:00 - 09-Apr-26
Sell*	792	535.60p	Automatic Execution	16:29:00 - 09-Apr-26
Sell*	486	535.60p	Automatic Execution	16:29:00 - 09-Apr-26
Buy*	249	535.80p	Automatic Execution	16:28:26 - 09-Apr-26

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	583.20	587.40	543.00	548.20	7,991,653
7th Apr 2026 (Tue)	526.00	531.60	507.20	507.20	2,647,520
6th Apr 2026 (Mon)	530.00	530.00	530.00	530.00	0
3rd Apr 2026 (Fri)	530.00	530.00	530.00	530.00	0
2nd Apr 2026 (Thu)	523.80	534.00	514.60	530.00	3,440,674
1st Apr 2026 (Wed)	519.80	531.00	518.40	528.40	3,357,310
31st Mar 2026 (Tue)	487.20	503.20	487.20	502.80	4,867,756
30th Mar 2026 (Mon)	487.30	498.70	486.40	492.70	5,289,889
27th Mar 2026 (Fri)	496.40	497.10	487.70	492.00	7,133,084
26th Mar 2026 (Thu)	495.30	502.20	492.90	495.80	3,284,933
25th Mar 2026 (Wed)	500.00	507.60	498.30	503.60	2,610,429
24th Mar 2026 (Tue)	492.80	493.30	481.80	492.00	3,201,189
23rd Mar 2026 (Mon)	473.90	504.60	464.50	491.90	3,584,385
20th Mar 2026 (Fri)	493.10	499.50	480.20	485.00	8,757,361
19th Mar 2026 (Thu)	504.00	508.00	484.80	486.80	4,330,449
18th Mar 2026 (Wed)	520.20	524.20	513.80	516.60	3,937,905
17th Mar 2026 (Tue)	506.60	519.80	503.80	511.60	3,115,453
16th Mar 2026 (Mon)	502.20	513.80	496.60	508.00	3,512,736
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

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
7th Apr 2026 9:18 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 11:09 am	RNS	Notifications of Transactions of PDMR
23rd Mar 2026 4:05 pm	RNS	Annual Report and Notice of Annual General Meeting
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
20th Mar 2026 9:52 am	RNS	Notification of Transactions of PDMR
13th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 7:00 am	RNS	Transaction in Own Shares
12th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Melrose regulatory news

FTSE 100 Latest

Value10,603.48

Change-5.40