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	560.20p on 12-12-2025 at 19:40:07
Change	-1.60p -0.28%
Buy	559.60p
Sell	559.20p

Last Trade:	Buy 1,612.00 at 560.20p
Day's Volume:	4,760,290
Last Close:	560.20p
Open:	566.60p
ISIN:	GB00BNGDN821

Day's Range	558.80p - 568.00p
52wk Range:	376.00p - 682.60p
Market Capitalisation:	£7.06b
VWAP:	560.29461p
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*	1,612	560.20p	Automatic Execution	16:38:52 - 12-Dec-25
Buy*	1,608	560.20p	Automatic Execution	16:38:52 - 12-Dec-25
Buy*	1,396	560.20p	Automatic Execution	16:38:52 - 12-Dec-25
Buy*	2,323	560.20p	Ordinary	16:37:09 - 12-Dec-25
Buy*	759	560.20p	Ordinary	16:37:09 - 12-Dec-25
Buy*	5,168	560.20p	Automatic Execution	16:36:01 - 12-Dec-25
Sell*	3,877	560.20p	Automatic Execution	16:36:01 - 12-Dec-25
Sell*	869	560.20p	SI Trade	16:35:24 - 12-Dec-25
Sell*	1,323	560.20p	SI Trade	16:35:24 - 12-Dec-25
Sell*	1,921,019	560.20p	Uncrossing Trade	16:35:24 - 12-Dec-25

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Nov 2025 (Wed)	601.40	605.80	594.00	597.80	4,993,893
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

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
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
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 7:00 am	RNS	CFO retirement and succession

See more Melrose regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13