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	541.80p on 03-03-2026 at 18:08:37
Change	-17.40p -3.11%
Buy	536.60p
Sell	536.20p

Last Trade:	Buy 102,626.00 at 546.97p
Day's Volume:	13,906,586
Last Close:	541.80p
Open:	559.20p
ISIN:	GB00BNGDN821

Day's Range	528.80p - 563.20p
52wk Range:	376.00p - 682.60p
Market Capitalisation:	£6.79b
VWAP:	541.94161p
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*	102,626	546.97p	SI Trade Negotiated Trade	17:08:26 - 03-Mar-26
Buy*	147,871	546.97p	SI Trade Negotiated Trade	17:08:26 - 03-Mar-26
Buy*	44,809	546.97p	SI Trade Negotiated Trade	17:08:26 - 03-Mar-26
Buy*	53,259	546.97p	SI Trade Negotiated Trade	17:08:26 - 03-Mar-26
Buy*	53,453	546.97p	SI Trade Negotiated Trade	17:08:26 - 03-Mar-26
Buy*	24,118	546.97p	SI Trade Negotiated Trade	17:08:26 - 03-Mar-26
Buy*	23,217	546.97p	SI Trade Negotiated Trade	17:08:26 - 03-Mar-26
Buy*	99,705	546.97p	SI Trade Negotiated Trade	17:08:26 - 03-Mar-26
Buy*	27,987	546.97p	SI Trade Negotiated Trade	17:08:26 - 03-Mar-26
Buy*	11,953	546.97p	SI Trade Negotiated Trade	17:08:26 - 03-Mar-26

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Mar 2026 (Tue)	559.20	563.20	528.80	541.80	13,906,586
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
12th Feb 2026 (Thu)	637.60	640.20	622.80	623.00	3,200,185
11th Feb 2026 (Wed)	640.00	642.00	626.20	629.00	3,520,368
10th Feb 2026 (Tue)	643.00	645.00	633.40	642.00	3,019,181
9th Feb 2026 (Mon)	638.60	647.00	637.40	640.60	3,406,709
6th Feb 2026 (Fri)	620.00	631.60	613.00	630.00	3,028,586
5th Feb 2026 (Thu)	614.20	621.60	611.00	621.00	2,612,219
4th Feb 2026 (Wed)	618.80	626.80	610.40	616.80	2,925,409
3rd Feb 2026 (Tue)	625.80	628.60	613.40	617.80	2,635,530

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
2nd Mar 2026 7:12 am	RNS	Director Declaration - 2nd March 2026
2nd Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Feb 2026 7:00 am	RNS	FINAL RESULTS
27th Feb 2026 7:00 am	RNS	Transaction in Own Shares
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 8:00 am	RNS	CFO succession
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Melrose regulatory news

FTSE 100 Latest

Value10,484.13

Change-295.98