Melrose (GB:MRO)
LSE:MRO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
533.20
536.20
524.40
526.20
526.20
-1.42%
2,907,216
0.64
Apr 09, 2026
543.60
547.40
533.80
533.80
533.80
-2.63%
2,459,629
0.54
Apr 08, 2026
583.20
587.40
510.00
548.20
548.20
+8.08%
7,991,847
1.77
Apr 07, 2026
526.00
531.60
507.00
507.20
507.20
-4.30%
2,647,779
0.59
Apr 06, 2026
530.00
534.00
514.60
530.00
530.00
0.00%
0
0.00
Apr 03, 2026
530.00
534.00
514.60
530.00
530.00
0.00%
0
0.00
Apr 02, 2026
523.80
534.00
514.60
530.00
530.00
+0.30%
3,440,823
0.74
Apr 01, 2026
519.80
531.00
518.40
528.40
528.40
+5.09%
3,357,480
0.73
Mar 31, 2026
487.20
503.20
487.20
502.80
502.80
+2.05%
4,867,848
1.07
Mar 30, 2026
487.30
498.70
484.60
492.70
492.70
+0.14%
5,290,023
1.18
Mar 27, 2026
496.40
498.40
487.70
492.00
492.00
-0.77%
7,133,219
1.63
Mar 26, 2026
495.30
502.20
492.90
495.80
495.80
-1.55%
3,285,033
0.76
Mar 25, 2026
500.00
508.70
498.20
503.60
503.60
+2.36%
2,610,534
0.61
Mar 24, 2026
492.80
494.10
481.80
492.00
492.00
+0.02%
3,201,297
0.75
Mar 23, 2026
473.90
505.00
464.30
491.90
491.90
+1.42%
3,584,664
0.85
Mar 20, 2026
493.10
499.90
480.20
485.00
485.00
-0.37%
8,757,510
2.14
Mar 19, 2026
504.00
508.00
484.80
486.80
486.80
-4.88%
4,330,603
1.07
Mar 18, 2026
520.20
524.20
513.60
516.60
511.80
+0.98%
3,937,998
0.96
Mar 17, 2026
506.60
520.00
503.60
511.60
506.85
+0.71%
3,115,545
0.76
Mar 16, 2026
502.20
513.80
496.40
508.00
503.28
+1.74%
3,512,920
0.84
Mar 13, 2026
512.60
512.60
498.85
499.30
494.66
-2.59%
3,782,322
0.91
Mar 12, 2026
533.00
540.00
512.09
512.60
507.84
-3.97%
6,543,688
1.59
Mar 11, 2026
533.80
536.20
522.60
533.80
528.84
-0.48%
4,709,141
1.14
Mar 10, 2026
543.40
543.40
529.40
536.40
531.42
+2.21%
4,814,443
1.18
Mar 09, 2026
516.80
524.80
509.63
524.80
519.92
-2.45%
6,857,148
1.70
Mar 06, 2026
544.40
553.20
537.60
538.00
533.00
-0.44%
5,409,119
1.35
Mar 05, 2026
556.80
571.80
540.40
540.40
535.38
-2.98%
5,361,520
1.36
Mar 04, 2026
538.40
559.40
522.40
557.00
551.82
+2.81%
6,766,644
1.74
Mar 03, 2026
559.20
566.76
528.58
541.80
536.77
-3.11%
13,906,870
3.76
Mar 02, 2026
550.00
565.00
539.40
559.20
554.00
-1.17%
7,722,648
2.10
Feb 27, 2026
640.00
642.40
536.20
565.80
560.54
-11.59%
32,615,710
10.20
Feb 26, 2026
660.00
660.00
640.00
640.00
634.05
-1.20%
5,436,374
1.71
Feb 25, 2026
641.80
653.40
636.40
647.80
641.78
+1.16%
5,320,150
1.70
Feb 24, 2026
669.80
670.26
635.38
640.40
634.45
-4.39%
4,205,612
1.37
Feb 23, 2026
666.60
675.07
658.80
669.80
663.58
-0.48%
2,379,525
0.78
Feb 20, 2026
670.20
677.80
666.40
673.00
666.75
+1.14%
4,473,971
1.48
Feb 19, 2026
682.60
685.00
661.00
665.40
659.22
-2.41%
2,593,024
0.85
Feb 18, 2026
672.20
681.80
670.80
681.80
675.47
+1.79%
2,762,902
0.90
Feb 17, 2026
661.80
669.80
648.80
669.80
663.58
+0.42%
2,261,679
0.74
Feb 16, 2026
643.40
676.80
640.20
667.00
660.80
+3.89%
4,543,308
1.48
Feb 13, 2026
624.60
650.20
620.70
642.00
636.03
+3.05%
9,618,018
3.25
Feb 12, 2026
637.60
640.20
622.80
623.00
617.21
-0.95%
3,200,303
1.09
Feb 11, 2026
640.00
642.00
626.20
629.00
623.16
-2.02%
3,520,487
1.20
Feb 10, 2026
643.00
645.00
633.40
642.00
636.03
+0.22%
3,019,311
1.02
Feb 09, 2026
638.60
647.00
635.40
640.60
634.65
+1.68%
3,406,882
1.15
Feb 06, 2026
620.00
631.60
613.00
630.00
624.15
+1.45%
3,028,755
1.03
Feb 05, 2026
614.20
621.60
610.60
621.00
615.23
+0.68%
2,612,471
0.89
Feb 04, 2026
618.80
626.80
610.40
616.80
611.07
-0.16%
2,925,618
1.00
Feb 03, 2026
625.80
629.20
613.00
617.80
612.06
-0.55%
2,635,837
0.91
Feb 02, 2026
618.00
626.80
614.80
621.20
615.43
-0.77%
5,224,222
1.84
Rows: