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	469.40p on 22-06-2026 at 08:11:13
Change	-1.60p -0.34%
Buy	469.60p
Sell	469.20p

Last Trade:	Sell 306.00 at 469.40p
Day's Volume:	190,147
Last Close:	471.00p
Open:	470.80p
ISIN:	GB00BNGDN821

Day's Range	468.90p - 474.30p
52wk Range:	443.40p - 682.60p
Market Capitalisation:	£5.85b
VWAP:	471.54299p
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*	306	469.40p	Automatic Execution	09:10:45 - 22-Jun-26
Sell*	1,058	469.636p	Ordinary	09:09:54 - 22-Jun-26
Buy*	385	469.30p	Automatic Execution	09:09:21 - 22-Jun-26
Sell*	18	469.20p	Automatic Execution	09:08:20 - 22-Jun-26
Sell*	94	469.564p	Ordinary	09:07:04 - 22-Jun-26
Buy*	83	469.60p	Automatic Execution	09:07:00 - 22-Jun-26
Buy*	146	469.50p	Automatic Execution	09:06:17 - 22-Jun-26
Buy*	150	469.50p	Automatic Execution	09:06:17 - 22-Jun-26
Buy*	1,340	469.50p	Automatic Execution	09:06:08 - 22-Jun-26
Buy*	86	469.50p	Automatic Execution	09:06:08 - 22-Jun-26

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	481.90	484.40	471.00	471.00	19,842,414
18th Jun 2026 (Thu)	475.60	489.10	474.80	483.30	7,535,263
17th Jun 2026 (Wed)	472.50	477.10	469.50	473.80	3,160,784
16th Jun 2026 (Tue)	468.30	472.80	466.00	468.80	5,878,453
15th Jun 2026 (Mon)	482.00	482.20	465.50	465.50	7,233,699
12th Jun 2026 (Fri)	461.30	471.00	455.00	462.50	3,682,283
11th Jun 2026 (Thu)	448.20	454.70	446.00	448.20	5,230,732
10th Jun 2026 (Wed)	453.70	457.70	443.40	448.80	3,895,697
9th Jun 2026 (Tue)	460.90	465.70	453.70	453.70	4,301,884
8th Jun 2026 (Mon)	458.10	465.00	452.30	459.60	4,165,481
5th Jun 2026 (Fri)	463.20	468.10	461.20	467.40	12,356,023
4th Jun 2026 (Thu)	455.70	460.20	453.40	459.60	3,842,818
3rd Jun 2026 (Wed)	456.10	456.10	445.50	452.40	3,172,775
2nd Jun 2026 (Tue)	469.70	474.50	458.00	460.00	7,631,701
1st Jun 2026 (Mon)	467.60	480.80	461.70	463.70	8,061,858
29th May 2026 (Fri)	479.00	480.80	470.70	470.70	19,580,107
28th May 2026 (Thu)	470.70	483.50	468.60	476.00	12,476,766
27th May 2026 (Wed)	477.50	485.30	461.80	471.60	14,821,854
26th May 2026 (Tue)	511.00	511.00	472.20	482.20	13,270,639
25th May 2026 (Mon)	509.60	509.60	509.60	509.60	0
22nd May 2026 (Fri)	502.40	510.40	499.60	509.60	2,117,232

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
19th Jun 2026 1:12 pm	RNS	TR-1: Standard Form-Notification of Major Holdings
18th Jun 2026 7:00 am	RNS	TR-1:Standard form-notification of major holdings
16th Jun 2026 3:57 pm	RNS	Notifications of Transactions of PDMR
16th Jun 2026 7:18 am	RNS	TR-1: Notification of major holdings
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
12th Jun 2026 10:58 am	RNS	Notifications of Transactions of PDMR
12th Jun 2026 9:54 am	RNS	TR-1: Standard Form-Notification of Major Holdings
10th Jun 2026 10:43 am	RNS	TR1 - notification of major holdings
8th Jun 2026 12:25 pm	RNS	TR1 - Notification of Major Holdings
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Melrose regulatory news

FTSE 100 Latest

Value10,354.05

Change-9.22