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	474.60p on 14-05-2025 at 18:25:05
Change	-6.30p -1.31%
Buy	474.20p
Sell	473.60p
Buy / Sell MRO Shares

Last Trade:	Buy 76,979.00 at 474.60p
Day's Volume:	4,326,948
Last Close:	474.60p
Open:	481.40p
ISIN:	GB00BNGDN821

Day's Range	466.10p - 484.90p
52wk Range:	376.00p - 682.60p
Market Capitalisation:	£6,048m
VWAP:	472.0298p
Shares in Issue:	1,274m

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*	76,979	474.60p	SI Trade	16:35:53 - 14-May-25
Buy*	15,060	474.60p	SI Trade	16:35:20 - 14-May-25
Unknown*	21,152	474.60p	OTC Trade	16:35:20 - 14-May-25
Unknown*	414	474.60p	OTC Trade	16:35:20 - 14-May-25
Buy*	1,071,812	474.60p	Suspected BUY Trade	16:35:20 - 14-May-25
Sell*	62,400	472.4086p	Negotiated Trade	16:33:05 - 14-May-25
Buy*	36	473.30p	Automatic Execution	16:29:57 - 14-May-25
Buy*	2	473.30p	Automatic Execution	16:29:56 - 14-May-25
Sell*	653	472.90p	SI Trade	16:29:44 - 14-May-25
Sell*	209	472.90p	Automatic Execution	16:29:26 - 14-May-25

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2025 (Tue)	481.90	486.90	478.60	480.90	3,093,750
12th May 2025 (Mon)	476.80	486.20	463.80	482.00	2,836,765
9th May 2025 (Fri)	472.70	478.60	470.70	475.80	3,267,686
8th May 2025 (Thu)	455.90	477.40	453.10	470.70	3,488,069
7th May 2025 (Wed)	448.80	452.30	441.30	447.40	3,554,067
6th May 2025 (Tue)	456.50	460.10	439.60	448.70	2,421,126
5th May 2025 (Mon)	449.1527	449.1527	449.1527	449.1527	0
2nd May 2025 (Fri)	442.70	457.60	440.50	455.90	3,125,379
1st May 2025 (Thu)	437.20	442.40	429.70	434.70	1,672,900
30th Apr 2025 (Wed)	443.90	450.00	424.50	433.60	4,866,587
29th Apr 2025 (Tue)	436.40	444.30	424.60	432.00	2,415,516
28th Apr 2025 (Mon)	432.90	442.20	432.90	435.00	3,488,196
25th Apr 2025 (Fri)	420.90	431.70	419.50	429.40	2,405,319
24th Apr 2025 (Thu)	419.70	421.70	411.30	413.80	3,775,346
23rd Apr 2025 (Wed)	417.40	434.30	413.60	420.90	5,542,401
22nd Apr 2025 (Tue)	408.60	412.20	399.80	409.00	2,493,355
21st Apr 2025 (Mon)	410.00	410.00	410.00	410.00	0
18th Apr 2025 (Fri)	410.00	410.00	410.00	410.00	0
17th Apr 2025 (Thu)	420.50	421.50	406.00	410.00	2,193,044
16th Apr 2025 (Wed)	430.70	433.00	418.40	419.40	2,955,465
15th Apr 2025 (Tue)	429.60	436.20	426.10	432.60	2,316,193
14th Apr 2025 (Mon)	420.00	427.70	415.90	427.40	3,630,664

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
13th May 2025 7:00 am	RNS	Transaction in Own Shares
12th May 2025 7:00 am	RNS	Transaction in Own Shares
9th May 2025 7:00 am	RNS	Transaction in Own Shares
8th May 2025 7:00 am	RNS	Transaction in Own Shares
7th May 2025 7:00 am	RNS	Transaction in Own Shares
6th May 2025 7:00 am	RNS	Transaction in Own Shares
2nd May 2025 7:00 am	RNS	Transaction in Own Shares
1st May 2025 7:00 am	RNS	Transaction in Own Shares
30th Apr 2025 3:34 pm	RNS	Result of AGM
30th Apr 2025 7:00 am	RNS	AGM Trading Update

See more Melrose regulatory news

FTSE 100 Latest

Value8,585.01

Change-17.91