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	555.20p on 17-12-2025 at 12:25:36
Change	5.20p 0.95%
Buy	555.40p
Sell	555.00p

Last Trade:	Sell 623.00 at 555.20p
Day's Volume:	1,462,381
Last Close:	550.00p
Open:	552.80p
ISIN:	GB00BNGDN821

Day's Range	551.00p - 560.00p
52wk Range:	376.00p - 682.60p
Market Capitalisation:	£6.99b
VWAP:	553.66024p
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
Sell*	623	555.20p	Automatic Execution	12:25:36 - 17-Dec-25
Buy*	460	555.20p	Automatic Execution	12:25:30 - 17-Dec-25
Sell*	906	555.20p	Automatic Execution	12:25:30 - 17-Dec-25
Sell*	428	555.20p	Automatic Execution	12:25:30 - 17-Dec-25
Sell*	300	555.40p	Automatic Execution	12:25:18 - 17-Dec-25
Sell*	169	555.40p	Automatic Execution	12:25:18 - 17-Dec-25
Sell*	552	555.40p	Automatic Execution	12:25:18 - 17-Dec-25
Sell*	253	555.40p	Automatic Execution	12:25:18 - 17-Dec-25
Sell*	460	555.40p	Automatic Execution	12:25:18 - 17-Dec-25
Buy*	566	555.60p	Automatic Execution	12:25:18 - 17-Dec-25

See more Melrose trades

Melrose (MRO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	552.80	560.00	551.00	550.00	1,462,381
16th Dec 2025 (Tue)	557.40	557.80	548.20	550.00	3,940,850
15th Dec 2025 (Mon)	562.40	563.20	554.40	560.40	2,913,734
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

See more Melrose price history

Date	Source	Headline
Melrose (MRO) Regulatory News
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Melrose regulatory news

FTSE 100 Latest

Value9,834.67

Change149.88