Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Melrose (MRO) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 583.60 589.20 578.20 581.00 4,373,237
6th Aug 2025 (Wed) 580.40 581.40 569.80 580.80 5,122,597
5th Aug 2025 (Tue) 551.20 577.60 550.40 575.00 5,745,280
4th Aug 2025 (Mon) 540.00 552.00 539.80 548.20 8,071,261
1st Aug 2025 (Fri) 508.00 552.60 508.00 537.80 5,353,827
31st Jul 2025 (Thu) 514.60 531.60 508.60 512.20 5,333,534
30th Jul 2025 (Wed) 517.80 521.80 508.20 508.20 2,588,079
29th Jul 2025 (Tue) 512.60 523.40 512.60 517.20 2,531,220
28th Jul 2025 (Mon) 517.40 522.60 509.80 511.00 1,750,361
25th Jul 2025 (Fri) 518.40 518.40 508.40 513.80 2,375,302
24th Jul 2025 (Thu) 532.80 535.80 516.40 520.00 2,549,322
23rd Jul 2025 (Wed) 527.20 536.40 524.40 526.60 2,179,230
22nd Jul 2025 (Tue) 533.60 540.60 516.40 522.60 3,051,285
21st Jul 2025 (Mon) 537.40 545.20 534.40 536.00 2,010,453
18th Jul 2025 (Fri) 542.20 557.20 539.40 541.40 3,688,980
17th Jul 2025 (Thu) 528.60 536.20 521.20 536.00 2,523,331
16th Jul 2025 (Wed) 528.80 529.80 520.80 520.80 2,705,150
15th Jul 2025 (Tue) 529.20 536.80 526.40 530.20 1,428,902
14th Jul 2025 (Mon) 527.40 536.00 526.00 526.60 1,672,448
11th Jul 2025 (Fri) 530.00 534.20 525.20 534.00 1,357,237
10th Jul 2025 (Thu) 535.80 538.00 531.40 533.40 1,431,124
9th Jul 2025 (Wed) 527.40 532.60 523.80 532.20 1,533,855
8th Jul 2025 (Tue) 526.00 529.20 521.00 525.80 1,962,139
7th Jul 2025 (Mon) 523.40 532.40 521.40 525.60 2,114,406
4th Jul 2025 (Fri) 521.20 522.60 517.00 522.60 1,535,685
3rd Jul 2025 (Thu) 534.80 534.80 519.20 524.80 1,842,075
2nd Jul 2025 (Wed) 522.80 539.80 522.40 531.00 3,408,024
1st Jul 2025 (Tue) 531.00 531.60 508.60 520.00 3,322,397
30th Jun 2025 (Mon) 537.00 544.20 530.80 530.80 2,941,032
27th Jun 2025 (Fri) 516.40 536.40 510.00 536.00 4,052,257
26th Jun 2025 (Thu) 516.60 521.60 509.20 517.40 3,550,442
25th Jun 2025 (Wed) 518.60 522.20 508.00 520.20 2,834,368
24th Jun 2025 (Tue) 519.20 520.60 506.00 514.60 3,194,862
23rd Jun 2025 (Mon) 515.00 522.00 497.20 509.40 3,105,924
20th Jun 2025 (Fri) 504.20 525.40 504.20 517.20 10,366,466
19th Jun 2025 (Thu) 481.10 510.20 480.50 499.30 4,118,481
18th Jun 2025 (Wed) 474.90 493.30 474.90 486.20 2,478,135
17th Jun 2025 (Tue) 473.50 479.00 470.40 474.20 2,529,404
16th Jun 2025 (Mon) 474.10 482.80 473.60 478.00 2,919,372
13th Jun 2025 (Fri) 462.00 473.00 459.70 472.50 1,985,414
12th Jun 2025 (Thu) 478.40 483.50 461.40 472.00 3,828,328
11th Jun 2025 (Wed) 458.60 486.10 458.60 481.70 2,491,459
10th Jun 2025 (Tue) 484.00 497.80 480.50 486.40 2,774,999
9th Jun 2025 (Mon) 468.60 485.10 458.30 484.60 2,260,086
FTSE 100 Latest
Value9,093.72
Change-7.05