LSE - Delayed Quote GBp

Melrose Industries PLC (MRO.L)

631.60 -4.20 (-0.66%)
At close: April 24 at 5:07 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 undefined
Apr 23, 2024 631.20 635.80 626.91 635.80 635.80 4,608,069
Apr 22, 2024 628.60 634.80 623.60 627.20 627.20 4,260,201
Apr 19, 2024 624.60 630.00 616.00 622.80 622.80 3,165,718
Apr 18, 2024 631.00 634.60 625.20 630.60 630.60 4,007,730
Apr 17, 2024 625.00 629.80 618.60 627.20 627.20 4,484,490
Apr 16, 2024 637.60 641.60 631.60 631.60 631.60 3,966,387
Apr 15, 2024 646.20 658.40 643.40 648.80 648.80 3,969,877
Apr 12, 2024 653.80 656.00 643.20 643.80 643.80 3,605,142
Apr 11, 2024 654.00 658.40 644.80 649.00 649.00 5,363,428
Apr 10, 2024 651.20 656.20 647.80 655.00 655.00 5,904,611
Apr 9, 2024 669.60 671.82 646.80 649.40 649.40 8,139,593
Apr 8, 2024 674.00 681.20 670.80 670.80 670.80 14,713,992
Apr 5, 2024 663.60 674.80 663.40 673.80 673.80 5,218,907
Apr 4, 2024 676.00 679.10 670.00 673.60 673.60 9,577,417
Apr 3, 2024 669.00 677.60 666.40 677.60 677.60 5,488,107
Apr 2, 2024 673.00 677.59 663.80 670.40 670.40 8,861,806
Mar 28, 2024 3.50 Dividend
Mar 28, 2024 670.80 679.40 666.96 673.00 673.00 5,150,856
Mar 27, 2024 666.20 677.40 664.80 670.60 667.10 3,683,528
Mar 26, 2024 667.60 671.80 663.80 667.60 664.12 15,485,189
Mar 25, 2024 668.60 672.20 663.58 667.60 664.12 3,505,885
Mar 22, 2024 666.00 672.20 666.00 670.00 666.50 6,539,573
Mar 21, 2024 656.20 670.40 647.40 664.20 660.73 12,346,056
Mar 20, 2024 618.60 647.00 617.90 646.00 642.63 9,525,711
Mar 19, 2024 617.20 621.00 612.60 620.80 617.56 5,413,090
Mar 18, 2024 616.40 625.10 612.20 618.00 614.77 4,648,707
Mar 15, 2024 614.40 617.00 603.00 615.60 612.39 12,797,947
Mar 14, 2024 609.00 617.60 609.00 615.20 611.99 6,496,539
Mar 13, 2024 611.60 614.80 604.00 609.20 606.02 20,519,011
Mar 12, 2024 606.80 610.80 599.40 610.00 606.82 11,583,750
Mar 11, 2024 598.60 602.40 593.40 599.80 596.67 6,378,672
Mar 8, 2024 629.80 629.80 588.60 602.00 598.86 9,007,387
Mar 7, 2024 630.00 632.60 596.00 617.40 614.18 20,641,402
Mar 6, 2024 639.20 640.40 628.80 632.00 628.70 6,191,687
Mar 5, 2024 640.20 646.80 636.80 636.80 633.48 6,140,504
Mar 4, 2024 626.60 643.20 625.40 640.00 636.66 5,381,128
Mar 1, 2024 643.20 644.40 619.20 625.80 622.53 3,181,596
Feb 29, 2024 625.00 640.20 623.00 635.00 631.69 5,839,119
Feb 28, 2024 619.60 625.60 618.00 622.80 619.55 2,175,923
Feb 27, 2024 621.80 623.80 617.20 617.20 613.98 4,831,763
Feb 26, 2024 617.20 622.80 612.80 622.80 619.55 3,666,139
Feb 23, 2024 614.00 617.80 609.20 616.20 612.98 4,455,463
Feb 22, 2024 615.40 616.80 604.20 614.40 611.19 3,479,345
Feb 21, 2024 614.00 614.00 606.00 609.00 605.82 2,181,312
Feb 20, 2024 617.60 622.80 613.60 613.60 610.40 2,686,658
Feb 19, 2024 611.20 620.40 607.80 618.60 615.37 1,844,937
Feb 16, 2024 614.00 615.00 601.80 610.80 607.61 2,910,044
Feb 15, 2024 607.60 613.60 606.20 610.80 607.61 3,340,673
Feb 14, 2024 597.80 606.40 595.80 602.40 599.26 3,134,803
Feb 13, 2024 586.60 591.40 578.10 589.00 585.93 2,586,191
Feb 12, 2024 606.80 608.80 592.40 594.00 590.90 2,374,653
Feb 9, 2024 595.00 603.60 593.80 603.00 599.85 6,490,728
Feb 8, 2024 596.20 599.60 592.80 595.00 591.89 3,148,103
Feb 7, 2024 591.40 596.40 588.80 596.40 593.29 3,571,068
Feb 6, 2024 588.00 594.00 586.80 591.40 588.31 2,497,797
Feb 5, 2024 582.60 589.86 580.40 584.20 581.15 1,964,234
Feb 2, 2024 583.60 587.40 577.80 581.80 578.76 1,543,428
Feb 1, 2024 589.20 589.20 578.40 578.80 575.78 2,819,622
Jan 31, 2024 595.40 599.08 587.80 590.80 587.72 2,608,475
Jan 30, 2024 592.40 598.00 592.02 594.00 590.90 2,421,505
Jan 29, 2024 582.60 589.00 581.00 588.60 585.53 2,562,417
Jan 26, 2024 578.00 583.80 575.20 581.40 578.37 2,561,564
Jan 25, 2024 588.00 589.20 577.40 581.00 577.97 1,901,938
Jan 24, 2024 589.20 592.65 585.20 591.40 588.31 2,564,320
Jan 23, 2024 592.80 593.00 584.60 584.80 581.75 2,570,247
Jan 22, 2024 582.20 592.40 581.40 589.80 586.72 4,651,662
Jan 19, 2024 584.40 588.40 577.20 577.40 574.39 9,754,749
Jan 18, 2024 568.40 581.60 567.40 579.40 576.38 3,431,217
Jan 17, 2024 576.60 578.00 565.20 570.00 567.03 2,350,251
Jan 16, 2024 579.20 585.40 577.20 582.40 579.36 3,610,265
Jan 15, 2024 584.00 585.20 581.00 582.60 579.56 1,596,430
Jan 12, 2024 575.00 586.00 575.00 584.00 580.95 5,101,909
Jan 11, 2024 584.00 585.00 571.80 571.80 568.82 2,347,980
Jan 10, 2024 582.60 584.60 576.60 580.60 577.57 4,155,176
Jan 9, 2024 584.40 588.00 579.40 581.00 577.97 3,436,271
Jan 8, 2024 559.40 582.60 559.00 581.40 578.37 47,463,672
Jan 5, 2024 552.00 559.40 546.20 557.40 554.49 2,270,149
Jan 4, 2024 545.00 556.60 545.00 556.20 553.30 2,533,640
Jan 3, 2024 555.40 557.40 547.40 547.40 544.54 1,792,474
Jan 2, 2024 567.00 570.00 556.80 559.20 556.28 4,014,484
Dec 29, 2023 570.60 571.80 565.80 567.40 564.44 1,884,310
Dec 28, 2023 570.20 572.00 568.20 570.60 567.62 2,041,600
Dec 27, 2023 567.40 571.20 562.20 569.60 566.63 1,562,278
Dec 22, 2023 566.00 568.80 561.20 566.60 563.64 1,208,526
Dec 21, 2023 558.40 566.60 555.00 566.60 563.64 3,414,371
Dec 20, 2023 565.00 568.00 560.60 562.20 559.27 4,253,110
Dec 19, 2023 556.40 561.40 555.60 558.80 555.88 2,342,373
Dec 18, 2023 548.80 558.20 545.80 555.00 552.10 3,176,439
Dec 15, 2023 567.00 569.20 547.80 550.20 547.33 10,956,249
Dec 14, 2023 574.00 579.40 562.60 563.20 560.26 7,670,470
Dec 13, 2023 566.80 572.00 566.35 568.00 565.04 3,017,643
Dec 12, 2023 571.20 575.80 558.40 563.20 560.26 4,691,153
Dec 11, 2023 560.40 568.80 559.00 568.40 565.43 4,010,708
Dec 8, 2023 551.20 562.00 550.80 559.40 556.48 3,611,137
Dec 7, 2023 541.20 551.60 541.20 549.00 546.13 5,137,220
Dec 6, 2023 532.40 542.68 529.80 541.40 538.57 32,601,142
Dec 5, 2023 525.40 536.20 525.16 536.20 533.40 3,158,479
Dec 4, 2023 536.20 540.80 524.40 527.40 524.65 3,694,028
Dec 1, 2023 521.20 534.00 521.20 533.80 531.01 2,729,264
Nov 30, 2023 524.00 526.40 517.00 518.60 515.89 6,361,020
Nov 29, 2023 522.00 525.64 517.00 523.00 520.27 2,433,699
Nov 28, 2023 514.00 518.80 510.60 518.40 515.69 4,373,081
Nov 27, 2023 516.80 520.60 512.40 515.00 512.31 1,557,033
Nov 24, 2023 520.00 522.60 515.00 517.00 514.30 2,521,732
Nov 23, 2023 518.20 521.60 514.20 520.40 517.68 2,105,726
Nov 22, 2023 515.00 518.99 512.00 516.00 513.31 3,540,008
Nov 21, 2023 517.60 521.80 513.60 514.20 511.52 5,737,482
Nov 20, 2023 525.20 529.20 517.40 517.40 514.70 3,629,140
Nov 17, 2023 526.00 527.60 518.78 522.00 519.28 8,222,298
Nov 16, 2023 539.20 546.80 522.40 522.60 519.87 8,641,216
Nov 15, 2023 533.60 544.22 528.40 532.60 529.82 6,880,350
Nov 14, 2023 527.20 532.60 522.80 532.00 529.22 3,919,510
Nov 13, 2023 517.60 530.40 517.60 530.40 527.63 7,945,643
Nov 10, 2023 517.60 520.20 511.40 515.00 512.31 1,552,611
Nov 9, 2023 510.00 516.60 507.80 516.60 513.90 4,744,572
Nov 8, 2023 503.60 515.80 501.42 511.20 508.53 4,912,364
Nov 7, 2023 505.00 514.80 502.20 506.80 504.15 6,192,406
Nov 6, 2023 493.00 513.40 493.00 507.00 504.35 4,995,664
Nov 3, 2023 488.00 497.00 467.70 489.80 487.24 3,677,611
Nov 2, 2023 486.00 496.50 485.50 487.90 485.35 3,948,022
Nov 1, 2023 468.00 487.40 466.70 482.50 479.98 7,080,091
Oct 31, 2023 468.80 472.60 463.90 467.00 464.56 3,075,338
Oct 30, 2023 467.30 471.00 465.70 466.70 464.26 4,194,838
Oct 27, 2023 472.00 472.10 460.40 463.60 461.18 4,832,590
Oct 26, 2023 463.90 472.80 458.00 467.60 465.16 6,847,565
Oct 25, 2023 463.50 472.90 454.90 467.20 464.76 4,692,593
Oct 24, 2023 456.00 472.10 449.00 466.40 463.97 5,656,134
Oct 23, 2023 456.40 465.20 449.85 458.60 456.21 3,507,904
Oct 20, 2023 460.00 466.90 456.70 456.70 454.32 4,773,185
Oct 19, 2023 463.00 463.00 455.59 460.70 458.30 4,675,374
Oct 18, 2023 472.30 473.40 462.00 462.00 459.59 5,726,819
Oct 17, 2023 480.30 489.50 466.30 473.00 470.53 6,656,076
Oct 16, 2023 480.40 482.50 475.40 478.50 476.00 2,963,120
Oct 13, 2023 482.00 487.20 471.60 478.10 475.60 7,283,280
Oct 12, 2023 479.40 483.70 476.86 481.50 478.99 5,561,052
Oct 11, 2023 471.20 475.90 468.20 473.30 470.83 4,111,527
Oct 10, 2023 458.50 471.70 458.40 469.40 466.95 3,645,158
Oct 9, 2023 445.40 459.70 445.40 454.60 452.23 5,684,416
Oct 6, 2023 450.70 460.30 447.50 456.50 454.12 3,918,229
Oct 5, 2023 448.50 455.30 446.60 447.40 445.06 3,776,772
Oct 4, 2023 448.50 454.70 445.60 446.80 444.47 5,145,603
Oct 3, 2023 460.40 464.90 451.80 451.80 449.44 5,586,367
Oct 2, 2023 475.00 477.40 460.80 463.40 460.98 4,113,756
Sep 29, 2023 474.80 475.60 466.10 469.20 466.75 3,483,496
Sep 28, 2023 476.30 478.50 459.90 474.90 472.42 6,400,534
Sep 27, 2023 474.20 477.50 471.30 473.90 471.43 15,122,469
Sep 26, 2023 469.80 477.80 465.80 474.30 471.82 5,312,272
Sep 25, 2023 471.20 472.40 464.80 472.40 469.93 2,999,926
Sep 22, 2023 469.20 472.70 461.90 468.00 465.56 7,563,033
Sep 21, 2023 482.60 484.00 470.80 471.60 469.14 15,252,030
Sep 20, 2023 494.50 495.90 484.13 486.00 483.46 14,181,302
Sep 19, 2023 501.40 503.60 489.80 494.90 492.32 3,003,604
Sep 18, 2023 506.60 508.20 500.40 500.40 497.79 2,086,448
Sep 15, 2023 508.40 513.60 501.60 505.40 502.76 11,011,386
Sep 14, 2023 1.50 Dividend
Sep 14, 2023 499.20 505.60 492.00 505.60 502.96 8,820,336
Sep 13, 2023 475.60 501.20 475.60 501.20 497.09 7,189,911
Sep 12, 2023 482.00 497.80 479.30 479.30 475.37 5,123,704
Sep 11, 2023 509.80 509.80 480.40 485.50 481.52 12,888,755
Sep 8, 2023 536.00 540.80 497.90 510.80 506.61 15,987,693
Sep 7, 2023 540.00 554.20 523.20 537.20 532.80 12,759,028
Sep 6, 2023 509.00 511.60 502.40 509.00 504.83 6,401,818
Sep 5, 2023 511.20 512.80 505.40 505.40 501.26 5,172,881
Sep 4, 2023 520.00 527.00 513.40 513.40 509.19 3,395,018
Sep 1, 2023 521.80 526.60 513.60 516.20 511.97 13,711,122
Aug 31, 2023 522.00 523.60 508.00 512.60 508.40 109,924,108
Aug 30, 2023 527.00 528.20 520.80 522.00 517.72 5,956,032
Aug 29, 2023 517.80 525.40 509.80 523.40 519.11 5,512,561
Aug 25, 2023 502.60 513.00 502.20 508.80 504.63 4,432,028
Aug 24, 2023 503.60 505.20 499.00 501.80 497.69 4,707,045
Aug 23, 2023 492.20 500.60 492.00 499.20 495.11 15,329,068
Aug 22, 2023 497.00 500.20 488.70 489.70 485.69 3,313,046
Aug 21, 2023 496.60 500.20 487.58 496.80 492.73 2,004,273
Aug 18, 2023 499.50 500.20 489.70 495.80 491.74 3,783,992
Aug 17, 2023 515.20 517.80 499.90 503.20 499.08 3,929,469
Aug 16, 2023 516.00 526.04 516.00 520.20 515.94 5,780,304
Aug 15, 2023 528.40 528.60 516.00 518.40 514.15 6,125,443
Aug 14, 2023 524.40 527.40 519.87 527.40 523.08 3,341,655
Aug 11, 2023 527.40 533.20 523.20 524.60 520.30 2,365,905
Aug 10, 2023 530.00 533.80 525.00 529.20 524.86 12,673,415
Aug 9, 2023 531.40 531.87 524.20 527.00 522.68 5,813,055
Aug 8, 2023 539.60 539.60 522.60 527.00 522.68 4,345,554
Aug 7, 2023 527.60 543.20 524.20 543.20 538.75 19,750,847
Aug 4, 2023 518.60 529.40 516.80 529.40 525.06 7,117,969
Aug 3, 2023 517.80 519.00 509.09 517.20 512.96 2,108,020
Aug 2, 2023 517.00 523.20 513.80 520.00 515.74 2,843,476
Aug 1, 2023 528.00 529.60 522.20 523.60 519.31 10,669,879
Jul 31, 2023 523.60 532.60 522.60 530.00 525.66 2,884,317
Jul 28, 2023 521.00 524.80 518.40 524.80 520.50 2,015,461
Jul 27, 2023 516.60 532.00 513.40 526.40 522.09 16,864,888
Jul 26, 2023 517.40 524.40 510.60 513.60 509.39 3,787,288
Jul 25, 2023 533.40 538.60 506.00 518.40 514.15 7,700,451
Jul 24, 2023 526.80 534.03 525.00 533.00 528.63 6,438,820
Jul 21, 2023 527.60 533.80 525.67 530.00 525.66 7,376,502
Jul 20, 2023 523.00 529.00 521.50 526.40 522.09 4,215,839
Jul 19, 2023 515.40 530.11 514.80 526.00 521.69 18,740,653
Jul 18, 2023 500.40 516.20 495.77 511.40 507.21 7,114,656
Jul 17, 2023 493.40 502.80 491.20 500.00 495.90 12,038,497
Jul 14, 2023 492.90 503.40 487.40 496.40 492.33 4,639,038
Jul 13, 2023 490.00 494.00 485.10 494.00 489.95 4,456,391
Jul 12, 2023 485.90 493.80 482.50 493.00 488.96 4,810,194
Jul 11, 2023 494.60 495.70 479.30 484.50 480.53 14,603,732
Jul 10, 2023 488.30 491.50 485.10 491.50 487.47 4,582,970
Jul 7, 2023 481.00 491.20 477.10 489.40 485.39 8,132,002
Jul 6, 2023 485.20 492.00 478.20 480.70 476.76 9,431,744
Jul 5, 2023 487.50 492.50 483.90 486.70 482.71 5,356,114
Jul 4, 2023 498.90 499.70 490.40 490.50 486.48 3,245,739
Jul 3, 2023 507.20 508.20 495.20 495.20 491.14 4,549,692
Jun 30, 2023 503.80 511.40 502.32 506.20 502.05 5,086,005
Jun 29, 2023 501.20 506.00 499.40 500.20 496.10 5,614,714
Jun 28, 2023 492.00 499.90 490.60 499.90 495.80 5,207,195
Jun 27, 2023 488.00 491.00 483.15 489.30 485.29 3,913,605
Jun 26, 2023 496.50 496.50 483.60 487.30 483.31 6,498,281
Jun 23, 2023 495.00 498.40 489.50 493.90 489.85 4,740,444
Jun 22, 2023 502.60 502.60 494.60 500.60 496.50 7,821,262
Jun 21, 2023 503.80 509.80 501.80 506.60 502.45 6,195,068
Jun 20, 2023 508.80 508.80 502.40 504.60 500.46 7,100,854
Jun 19, 2023 505.80 515.20 504.60 510.80 506.61 3,257,038
Jun 16, 2023 515.60 516.80 507.60 508.80 504.63 12,352,337
Jun 15, 2023 517.00 518.20 502.80 513.60 509.39 11,813,389
Jun 14, 2023 523.60 527.60 520.20 524.40 520.10 6,080,624
Jun 13, 2023 530.00 533.20 525.60 526.00 521.69 9,369,735
Jun 12, 2023 529.00 531.80 524.20 527.00 522.68 5,688,144
Jun 9, 2023 524.20 527.00 515.60 523.80 519.51 7,282,321
Jun 8, 2023 519.80 522.20 515.20 522.20 517.92 8,689,081
Jun 7, 2023 507.00 521.20 506.40 519.80 515.54 9,733,256
Jun 6, 2023 489.10 503.80 486.70 503.20 499.08 8,778,597
Jun 5, 2023 493.80 496.12 489.69 489.90 485.88 4,723,380
Jun 2, 2023 491.00 494.30 483.40 492.70 488.66 5,860,242
Jun 1, 2023 467.80 488.40 467.80 488.40 484.40 7,646,277
May 31, 2023 474.70 479.40 467.93 471.60 467.73 10,052,447
May 30, 2023 475.60 481.80 470.88 477.80 473.88 3,407,353
May 26, 2023 478.00 479.80 469.60 475.00 471.11 9,838,615
May 25, 2023 478.00 482.00 472.90 477.70 473.78 8,267,218
May 24, 2023 473.10 480.09 471.20 477.50 473.59 7,378,871
May 23, 2023 481.40 482.80 473.20 477.90 473.98 3,815,577
May 22, 2023 483.30 486.00 475.96 480.50 476.56 6,204,122
May 19, 2023 495.20 496.90 484.10 484.10 480.13 10,558,775
May 18, 2023 494.40 496.10 480.75 490.30 486.28 11,355,280
May 17, 2023 465.40 498.00 462.80 488.00 484.00 13,328,475
May 16, 2023 462.80 472.70 462.80 467.40 463.57 9,036,368
May 15, 2023 464.00 465.80 458.90 464.30 460.49 9,164,239
May 12, 2023 460.00 462.60 451.50 461.60 457.82 9,588,871
May 11, 2023 448.40 458.40 445.60 458.40 454.64 11,648,314
May 10, 2023 452.00 455.90 436.10 444.70 441.06 12,608,678
May 9, 2023 422.50 425.90 412.30 424.40 420.92 8,527,806
May 5, 2023 418.40 422.70 411.60 422.60 419.14 6,659,523
May 4, 2023 419.00 421.40 413.60 415.00 411.60 4,189,301
May 3, 2023 410.70 423.72 410.40 420.50 417.05 9,708,301
May 2, 2023 410.00 410.98 404.50 410.00 406.64 16,999,562
Apr 28, 2023 409.50 411.20 405.00 409.00 405.65 7,322,214
Apr 27, 2023 401.50 406.40 399.00 404.40 401.09 5,116,303
Apr 26, 2023 405.70 410.10 398.40 403.80 400.49 8,089,729
Apr 25, 2023 402.70 413.70 396.80 406.60 403.27 11,294,632
Apr 24, 2023 403.80 404.90 390.30 404.40 401.09 12,042,805

Related Tickers

SPX.L Spirax-Sarco Engineering plc
9,150.00
-2.09%
 
WEIR.L The Weir Group PLC
1,990.00
-1.09%
 
SMIN.L Smiths Group plc
1,608.00
-1.65%
 
IMI.L IMI plc
1,731.00
+0.46%
 
ITM.L ITM Power Plc
50.55
-1.94%
 
ROR.L Rotork plc
309.00
-2.22%
 
RNO.L Renold plc
48.10
+3.66%
 
MGAM.L Morgan Advanced Materials plc
307.00
+2.85%
 
BURU Nuburu, Inc.
0.1687
-3.05%
 
DAR.DE DATRON AG
8.75
-0.57%