tiprankstipranks
Trending News
More News >
Melrose Industries Plc (GB:MRO)
:MRO
UK Market
Advertisement

Melrose (MRO) Historical Prices

Compare
264 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
512.60
523.40
511.20
517.20
517.20
+1.21%
2,531,414
0.87
Jul 28, 2025
517.40
522.80
509.80
511.00
511.00
-0.54%
1,750,686
0.59
Jul 25, 2025
518.40
518.80
508.40
513.80
513.80
-1.19%
2,375,513
0.81
Jul 24, 2025
532.80
535.82
516.20
520.00
520.00
-1.25%
2,549,494
0.86
Jul 23, 2025
527.20
536.40
523.40
526.60
526.60
+0.77%
2,179,378
0.72
Jul 22, 2025
533.60
540.60
516.20
522.60
522.60
-2.50%
3,051,467
1.01
Jul 21, 2025
537.40
545.20
534.40
536.00
536.00
-1.00%
2,010,751
0.67
Jul 18, 2025
542.20
557.20
539.20
541.40
541.40
+1.01%
3,689,227
1.23
Jul 17, 2025
528.60
536.29
520.91
536.00
536.00
+2.92%
2,523,606
0.84
Jul 16, 2025
528.80
530.00
520.80
520.80
520.80
-1.77%
2,705,465
0.90
Jul 15, 2025
529.20
536.80
526.20
530.20
530.20
+0.68%
1,429,153
0.47
Jul 14, 2025
527.40
536.20
526.00
526.60
526.60
-1.39%
1,672,831
0.54
Jul 11, 2025
530.00
534.20
525.00
534.00
534.00
+0.11%
1,357,474
0.43
Jul 10, 2025
535.80
538.20
531.40
533.40
533.40
+0.23%
1,431,332
0.44
Jul 09, 2025
527.40
532.60
523.80
532.20
532.20
+1.22%
1,534,069
0.46
Jul 08, 2025
526.00
529.40
521.00
525.80
525.80
+0.04%
1,962,413
0.57
Jul 07, 2025
523.40
532.60
521.40
525.60
525.60
+0.57%
2,114,723
0.62
Jul 04, 2025
521.20
523.60
517.00
522.60
522.60
-0.42%
1,535,887
0.44
Jul 03, 2025
534.80
534.80
519.20
524.80
524.80
-1.17%
1,842,415
0.53
Jul 02, 2025
522.80
540.00
520.80
531.00
531.00
+2.12%
3,408,498
0.96
Jul 01, 2025
531.00
533.00
508.30
520.00
520.00
-2.03%
3,322,816
0.94
Jun 30, 2025
537.00
544.36
530.80
530.80
530.80
-0.97%
2,941,502
0.84
Jun 27, 2025
516.40
536.60
510.00
536.00
536.00
+3.59%
4,052,740
1.16
Jun 26, 2025
516.60
521.80
509.20
517.40
517.40
-0.54%
3,551,170
1.02
Jun 25, 2025
518.60
522.24
507.60
520.20
520.20
+1.09%
2,835,665
0.82
Jun 24, 2025
519.20
521.00
505.58
514.60
514.60
+1.02%
3,195,100
0.91
Jun 23, 2025
515.00
522.20
497.20
509.40
509.40
-1.51%
3,106,045
0.87
Jun 20, 2025
504.20
525.60
504.20
517.20
517.20
+3.59%
10,366,580
2.99
Jun 19, 2025
481.10
510.20
480.00
499.30
499.30
+2.69%
4,118,564
1.19
Jun 18, 2025
474.90
493.30
473.20
486.20
486.20
+2.53%
2,478,207
0.71
Jun 17, 2025
473.50
479.00
470.40
474.20
474.20
-0.79%
2,529,574
0.72
Jun 16, 2025
474.10
482.80
473.60
478.00
478.00
+1.16%
2,919,474
0.83
Jun 13, 2025
462.00
473.30
459.70
472.50
472.50
+0.11%
1,985,451
0.55
Jun 12, 2025
478.40
483.60
461.40
472.00
472.00
-2.01%
3,828,382
1.05
Jun 11, 2025
458.60
486.10
456.50
481.70
481.70
-0.97%
2,491,519
0.65
Jun 10, 2025
484.00
497.80
480.00
486.40
486.40
+0.37%
2,775,068
0.69
Jun 09, 2025
468.60
485.10
458.30
484.60
484.60
+3.59%
2,260,156
0.53
Jun 06, 2025
469.60
469.80
462.40
467.80
467.80
-0.06%
1,849,439
0.43
Jun 05, 2025
476.50
479.20
467.40
468.10
468.10
-1.74%
1,864,715
0.42
Jun 04, 2025
476.30
489.60
474.70
476.40
476.40
+0.61%
2,692,865
0.61
Jun 03, 2025
463.90
474.00
459.60
473.50
473.50
+2.73%
2,046,999
0.46
Jun 02, 2025
467.10
470.10
452.00
460.90
460.90
-1.54%
2,659,246
0.60
May 30, 2025
468.00
477.20
467.50
468.10
468.10
-0.23%
6,748,116
1.54
May 29, 2025
474.40
478.60
468.80
469.20
469.20
+0.58%
2,008,571
0.46
May 28, 2025
478.40
481.70
466.50
466.50
466.50
-2.10%
2,717,091
0.62
May 27, 2025
464.00
476.60
462.70
476.50
476.50
+5.56%
2,597,369
0.59
May 23, 2025
452.30
464.52
439.70
451.40
451.40
-0.35%
3,346,056
0.76
May 22, 2025
455.00
457.30
446.90
453.00
453.00
-1.48%
2,351,411
0.54
May 21, 2025
462.60
464.67
459.60
459.80
459.80
-0.52%
1,971,781
0.45
May 20, 2025
460.00
465.12
456.90
462.20
462.20
+0.92%
2,878,278
0.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis