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	493.30p on 17-08-2026 at 18:35:04
Change	-1.00p -0.2%
Buy	495.60p
Sell	495.20p

Last Trade:	Buy 75,283.00 at 493.844p
Day's Volume:	3,188,136
Last Close:	493.30p
Open:	494.60p
ISIN:	GB00BNGDN821

Day's Range	490.40p - 496.60p
52wk Range:	409.90p - 682.60p
Market Capitalisation:	£6.15b
VWAP:	493.8138p
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*	75,283	493.844p	SI Trade Negotiated Trade	16:47:04 - 17-Aug-26
Sell*	1,712,635	493.30p	Uncrossing Trade	16:35:06 - 17-Aug-26
Buy*	1,037	495.3888p	Ordinary	16:29:52 - 17-Aug-26
Sell*	370	495.30p	Automatic Execution	16:29:46 - 17-Aug-26
Sell*	307	495.30p	Automatic Execution	16:29:46 - 17-Aug-26
Sell*	1	495.40p	Automatic Execution	16:29:46 - 17-Aug-26
Sell*	1,211	495.40p	Automatic Execution	16:29:46 - 17-Aug-26
Sell*	306	495.40p	Automatic Execution	16:29:46 - 17-Aug-26
Buy*	5,000	495.501p	Ordinary	16:29:42 - 17-Aug-26
Buy*	307	495.50p	Automatic Execution	16:29:34 - 17-Aug-26

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	494.60	496.60	490.40	493.30	3,188,136
14th Aug 2026 (Fri)	494.80	497.10	490.80	494.30	5,807,282
13th Aug 2026 (Thu)	495.00	501.00	489.70	492.10	4,077,813
12th Aug 2026 (Wed)	490.80	497.90	490.00	493.30	2,101,753
11th Aug 2026 (Tue)	498.30	498.30	483.30	487.40	3,478,681
10th Aug 2026 (Mon)	486.40	496.80	481.90	489.40	2,514,282
7th Aug 2026 (Fri)	476.00	485.40	476.00	485.40	2,216,262
6th Aug 2026 (Thu)	490.30	492.80	476.90	477.20	3,008,550
5th Aug 2026 (Wed)	485.90	494.90	485.40	490.90	5,955,142
4th Aug 2026 (Tue)	469.60	480.70	458.70	480.70	9,643,007
3rd Aug 2026 (Mon)	465.60	473.10	461.90	463.30	8,467,222
31st Jul 2026 (Fri)	430.80	468.00	409.90	454.30	10,129,515
30th Jul 2026 (Thu)	477.50	484.40	468.50	475.20	4,209,278
29th Jul 2026 (Wed)	476.70	481.60	473.30	480.80	4,937,016
28th Jul 2026 (Tue)	475.70	482.90	472.50	475.20	4,398,847
27th Jul 2026 (Mon)	479.80	483.80	461.80	472.30	10,666,419
24th Jul 2026 (Fri)	471.70	477.20	468.50	470.40	3,605,531
23rd Jul 2026 (Thu)	480.00	482.30	470.70	474.00	2,714,118
22nd Jul 2026 (Wed)	469.00	483.90	468.90	482.00	3,381,970
21st Jul 2026 (Tue)	459.00	470.60	459.00	470.40	2,775,986
20th Jul 2026 (Mon)	463.00	467.00	459.20	460.70	2,497,888

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 7:00 am	RNS	Melrose Half-year Financial Results
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2026 2:06 pm	RNS	TR-1: Standard Form-Notification of Major Holdings
29th Jun 2026 7:23 am	RNS	Director/PDMR Shareholding
29th Jun 2026 7:22 am	RNS	Director/PDMR Shareholding
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Melrose regulatory news

FTSE 100 Latest

Value10,720.30

Change-29.81