LSE - Delayed Quote GBp

Melrose Industries PLC (MRO.L)

Compare
506.80 -2.60 (-0.51%)
As of 11:15 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 510.60 510.60 502.54 506.80 506.80 722,104
Nov 7, 2024 504.40 514.40 494.85 509.40 509.40 4,012,670
Nov 6, 2024 507.40 512.00 500.60 500.60 500.60 4,025,667
Nov 5, 2024 473.90 498.80 473.90 498.80 498.80 6,110,458
Nov 4, 2024 484.70 489.60 474.20 474.20 474.20 3,525,086
Nov 1, 2024 473.80 490.62 472.10 487.50 487.50 4,974,589
Oct 31, 2024 466.40 477.30 465.90 475.00 475.00 6,472,770
Oct 30, 2024 468.80 480.00 464.10 472.50 472.50 2,485,278
Oct 29, 2024 487.90 489.60 465.70 472.30 472.30 4,249,450
Oct 28, 2024 444.70 488.20 442.70 486.60 486.60 6,448,082
Oct 25, 2024 450.10 455.30 443.00 443.00 443.00 3,400,168
Oct 24, 2024 447.80 453.40 445.50 451.40 451.40 2,256,020
Oct 23, 2024 447.90 448.80 442.20 446.20 446.20 2,288,086
Oct 22, 2024 437.60 448.50 436.50 448.50 448.50 2,826,841
Oct 21, 2024 441.00 448.30 439.50 439.70 439.70 2,404,486
Oct 18, 2024 446.70 450.70 441.60 441.60 441.60 2,377,410
Oct 17, 2024 432.20 452.30 430.30 448.80 448.80 6,212,107
Oct 16, 2024 421.90 432.80 418.87 431.50 431.50 5,854,456
Oct 15, 2024 428.20 430.04 413.58 417.50 417.50 4,228,134
Oct 14, 2024 427.90 435.00 425.60 425.80 425.80 2,955,890
Oct 11, 2024 434.70 436.50 424.60 428.60 428.60 4,674,521
Oct 10, 2024 436.30 437.53 430.61 435.00 435.00 3,164,285
Oct 9, 2024 435.60 439.70 432.70 436.80 436.80 5,821,117
Oct 8, 2024 441.00 442.10 429.00 434.70 434.70 6,456,113
Oct 7, 2024 464.70 465.10 447.10 447.10 447.10 2,209,634
Oct 4, 2024 454.00 466.30 453.70 460.00 460.00 2,643,520
Oct 3, 2024 459.90 462.70 452.40 455.30 455.30 2,133,320
Oct 2, 2024 459.70 461.10 452.20 459.60 459.60 2,515,079
Oct 1, 2024 460.90 470.00 456.40 458.80 458.80 7,803,006
Sep 30, 2024 466.70 470.90 455.70 455.70 455.70 4,556,932
Sep 27, 2024 467.50 472.30 466.20 471.20 471.20 5,907,624
Sep 26, 2024 472.40 476.00 460.90 464.90 464.90 2,888,133
Sep 25, 2024 457.20 466.90 457.00 465.90 465.90 3,076,912
Sep 24, 2024 471.50 472.40 462.90 462.90 462.90 2,426,597
Sep 23, 2024 461.10 471.96 461.10 465.90 465.90 1,772,035
Sep 20, 2024 479.60 482.50 465.40 466.10 466.10 9,639,574
Sep 19, 2024 478.80 487.40 477.82 484.50 484.50 3,328,606
Sep 18, 2024 470.60 474.10 470.10 473.60 473.60 1,971,065
Sep 17, 2024 471.70 477.10 468.90 473.60 473.60 2,619,887
Sep 16, 2024 476.40 478.60 467.00 467.20 467.20 1,647,329
Sep 13, 2024 471.00 479.50 468.93 479.50 479.50 3,026,149
Sep 12, 2024 472.20 476.24 465.20 471.10 471.10 6,150,966
Sep 11, 2024 462.50 467.30 458.35 464.50 464.50 2,150,555
Sep 10, 2024 469.80 476.50 458.40 458.50 458.50 2,902,048
Sep 9, 2024 456.00 473.30 454.95 472.10 472.10 3,085,801
Sep 6, 2024 465.40 468.15 453.30 453.30 453.30 3,450,711
Sep 5, 2024 465.80 468.60 458.40 463.60 463.60 4,176,134
Sep 4, 2024 455.90 475.90 454.90 469.80 469.80 3,269,555
Sep 3, 2024 485.30 488.20 461.80 464.70 464.70 5,590,252
Sep 2, 2024 482.30 490.40 474.30 485.80 485.80 5,846,698
Aug 30, 2024 494.00 495.40 481.90 481.90 481.90 14,453,086
Aug 29, 2024 480.40 488.10 479.08 483.70 483.70 6,595,983
Aug 28, 2024 479.70 485.00 475.50 478.60 478.60 8,869,163
Aug 27, 2024 472.00 480.30 469.94 476.10 476.10 17,600,786
Aug 23, 2024 484.00 492.36 462.40 474.70 474.70 24,062,623
Aug 22, 2024 507.40 512.60 504.80 511.00 511.00 4,279,650
Aug 21, 2024 498.60 505.20 498.34 505.00 505.00 6,801,471
Aug 20, 2024 508.80 514.00 497.60 497.60 497.60 2,453,231
Aug 19, 2024 501.60 509.40 498.50 507.60 507.60 4,761,835
Aug 16, 2024 499.20 507.20 498.97 504.40 504.40 3,106,841
Aug 15, 2024 490.60 498.50 488.60 498.50 498.50 8,531,580
Aug 14, 2024 497.40 497.80 488.80 488.90 488.90 3,320,282
Aug 13, 2024 490.90 493.80 485.00 489.80 489.80 3,814,024
Aug 12, 2024 488.60 492.50 481.60 486.70 486.70 27,430,567
Aug 9, 2024 494.20 498.70 485.80 485.80 485.80 6,284,615
Aug 8, 2024 2.00 Dividend
Aug 8, 2024 483.30 493.30 481.00 492.10 492.10 18,746,848
Aug 7, 2024 488.60 500.40 484.60 493.50 491.50 5,760,542
Aug 6, 2024 464.10 489.50 462.30 481.90 479.95 23,277,264
Aug 5, 2024 461.90 503.01 434.11 451.90 450.07 21,110,256
Aug 2, 2024 505.60 516.06 473.50 482.60 480.64 14,512,582
Aug 1, 2024 559.80 572.40 509.60 515.00 512.91 11,514,481
Jul 31, 2024 589.80 591.80 582.40 588.80 586.41 6,337,346
Jul 30, 2024 570.20 581.60 568.60 578.40 576.06 13,550,596
Jul 29, 2024 573.60 577.80 567.60 570.60 568.29 3,028,341
Jul 26, 2024 557.80 572.88 557.80 568.40 566.10 3,369,102
Jul 25, 2024 550.40 558.60 544.00 557.60 555.34 8,089,134
Jul 24, 2024 561.80 568.46 556.20 556.20 553.95 2,430,121
Jul 23, 2024 552.40 563.20 548.20 563.00 560.72 3,124,110
Jul 22, 2024 549.60 557.80 548.48 551.60 549.36 6,696,145
Jul 19, 2024 544.80 553.00 540.80 548.80 546.58 4,406,618
Jul 18, 2024 569.40 572.60 545.60 545.60 543.39 4,421,830
Jul 17, 2024 586.00 586.00 567.00 567.00 564.70 12,050,004
Jul 16, 2024 582.40 588.00 578.40 586.40 584.02 1,789,461
Jul 15, 2024 583.20 589.60 579.00 584.20 581.83 10,364,052
Jul 12, 2024 583.20 586.80 576.20 586.80 584.42 2,610,598
Jul 11, 2024 576.00 580.00 570.60 580.00 577.65 2,101,577
Jul 10, 2024 562.20 574.60 561.60 574.60 572.27 3,021,143
Jul 9, 2024 579.40 581.60 561.80 562.20 559.92 12,810,669
Jul 8, 2024 580.00 589.60 578.60 582.40 580.04 2,772,029
Jul 5, 2024 576.20 588.20 575.47 578.00 575.66 3,233,655
Jul 4, 2024 561.40 581.20 561.40 573.80 571.47 3,324,664
Jul 3, 2024 554.40 562.80 554.40 558.80 556.54 10,967,229
Jul 2, 2024 552.20 555.00 548.20 551.80 549.56 3,087,127
Jul 1, 2024 558.00 560.40 550.80 553.60 551.36 2,864,800
Jun 28, 2024 561.60 566.20 552.80 553.40 551.16 3,097,949
Jun 27, 2024 564.80 564.80 555.60 559.00 556.73 2,960,590
Jun 26, 2024 570.40 571.80 561.60 561.80 559.52 8,114,568
Jun 25, 2024 563.40 572.60 541.80 567.80 565.50 21,375,835
Jun 24, 2024 573.60 581.60 573.00 581.60 579.24 2,785,347
Jun 21, 2024 577.00 582.40 567.00 574.20 571.87 10,007,890
Jun 20, 2024 580.40 585.00 577.60 578.80 576.45 3,937,305
Jun 19, 2024 579.20 585.60 575.00 575.00 572.67 2,560,097
Jun 18, 2024 580.60 585.82 576.40 580.00 577.65 5,341,588
Jun 17, 2024 604.00 606.00 578.00 578.00 575.66 4,635,622
Jun 14, 2024 628.20 628.40 599.40 600.60 598.17 3,391,702
Jun 13, 2024 631.80 637.60 627.00 627.00 624.46 2,872,598
Jun 12, 2024 625.00 638.20 623.32 632.40 629.84 3,767,288
Jun 11, 2024 622.20 626.40 615.60 622.40 619.88 21,402,827
Jun 10, 2024 614.40 619.80 609.80 619.40 616.89 2,749,172
Jun 7, 2024 633.00 633.00 620.00 620.00 617.49 2,192,546
Jun 6, 2024 634.00 640.00 629.00 630.80 628.24 4,955,926
Jun 5, 2024 633.20 637.60 623.00 629.80 627.25 1,998,253
Jun 4, 2024 614.20 635.80 613.63 629.20 626.65 19,824,252
Jun 3, 2024 617.00 625.40 611.20 614.20 611.71 15,209,264
May 31, 2024 618.80 620.00 609.20 615.80 613.30 15,709,353
May 30, 2024 602.20 620.40 600.00 619.60 617.09 3,904,533
May 29, 2024 619.00 621.86 604.40 606.60 604.14 4,171,582
May 28, 2024 628.20 634.44 616.80 620.40 617.89 17,917,948
May 24, 2024 616.60 625.60 615.60 624.00 621.47 3,183,860
May 23, 2024 614.40 623.40 612.20 621.80 619.28 2,396,689
May 22, 2024 609.40 618.90 609.40 612.20 609.72 8,880,192
May 21, 2024 616.40 616.80 605.60 612.20 609.72 2,319,313
May 20, 2024 610.00 621.20 608.60 619.00 616.49 4,935,599
May 17, 2024 612.80 617.40 606.20 610.00 607.53 2,578,718
May 16, 2024 615.80 619.80 611.40 618.20 615.69 2,843,776
May 15, 2024 613.20 617.40 608.80 614.60 612.11 2,707,650
May 14, 2024 602.80 614.40 600.00 611.40 608.92 3,553,789
May 13, 2024 599.20 605.40 595.60 605.40 602.95 1,944,665
May 10, 2024 593.00 602.80 588.00 601.20 598.76 3,666,490
May 9, 2024 605.20 606.60 593.40 595.60 593.19 3,597,937
May 8, 2024 593.60 606.60 591.40 605.40 602.95 5,781,295
May 7, 2024 613.00 613.20 591.20 591.20 588.80 12,857,283
May 3, 2024 605.40 616.00 599.20 603.60 601.15 4,184,200
May 2, 2024 630.00 632.60 592.80 603.00 600.56 971,841
May 1, 2024 634.40 637.20 618.60 621.20 618.68 3,933,011
Apr 30, 2024 643.20 645.80 631.80 631.80 629.24 3,098,826
Apr 29, 2024 640.40 645.20 636.60 641.40 638.80 2,605,120
Apr 26, 2024 628.40 640.89 626.60 640.40 637.80 3,787,265
Apr 25, 2024 628.20 633.00 615.20 625.20 622.67 2,793,997
Apr 24, 2024 638.40 640.60 630.80 631.60 629.04 6,116,740
Apr 23, 2024 631.20 635.80 626.91 635.80 633.22 4,608,069
Apr 22, 2024 628.60 634.80 623.60 627.20 624.66 4,260,201
Apr 19, 2024 624.60 630.00 616.00 622.80 620.28 3,165,718
Apr 18, 2024 631.00 634.60 625.20 630.60 628.04 4,007,730
Apr 17, 2024 625.00 629.80 618.60 627.20 624.66 4,484,490
Apr 16, 2024 637.60 641.60 631.60 631.60 629.04 3,966,387
Apr 15, 2024 646.20 658.40 643.40 648.80 646.17 3,969,877
Apr 12, 2024 653.80 656.00 643.20 643.80 641.19 3,605,142
Apr 11, 2024 654.00 658.40 644.80 649.00 646.37 5,363,428
Apr 10, 2024 651.20 656.20 647.80 655.00 652.35 5,904,611
Apr 9, 2024 669.60 671.82 646.80 649.40 646.77 8,139,593
Apr 8, 2024 674.00 681.20 670.80 670.80 668.08 14,713,992
Apr 5, 2024 663.60 674.80 663.40 673.80 671.07 5,218,907
Apr 4, 2024 676.00 679.10 670.00 673.60 670.87 9,577,417
Apr 3, 2024 669.00 677.60 666.40 677.60 674.85 5,488,107
Apr 2, 2024 673.00 677.59 663.80 670.40 667.68 8,861,806
Mar 28, 2024 3.50 Dividend
Mar 28, 2024 670.80 679.40 666.96 673.00 670.27 5,150,856
Mar 27, 2024 666.20 677.40 664.80 670.60 664.40 3,683,528
Mar 26, 2024 667.60 671.80 663.80 667.60 661.42 15,485,189
Mar 25, 2024 668.60 672.20 663.58 667.60 661.42 3,505,885
Mar 22, 2024 666.00 672.20 666.00 670.00 663.80 6,539,573
Mar 21, 2024 656.20 670.40 647.40 664.20 658.06 12,346,056
Mar 20, 2024 618.60 647.00 617.90 646.00 640.02 9,525,711
Mar 19, 2024 617.20 621.00 612.60 620.80 615.06 5,413,090
Mar 18, 2024 616.40 625.10 612.20 618.00 612.28 4,648,707
Mar 15, 2024 614.40 617.00 603.00 615.60 609.91 12,797,947
Mar 14, 2024 609.00 617.60 609.00 615.20 609.51 6,496,539
Mar 13, 2024 611.60 614.80 604.00 609.20 603.56 20,519,011
Mar 12, 2024 606.80 610.80 599.40 610.00 604.36 11,583,750
Mar 11, 2024 598.60 602.40 593.40 599.80 594.25 6,378,672
Mar 8, 2024 629.80 629.80 588.60 602.00 596.43 9,007,387
Mar 7, 2024 630.00 632.60 596.00 617.40 611.69 20,641,402
Mar 6, 2024 639.20 640.40 628.80 632.00 626.15 6,191,687
Mar 5, 2024 640.20 646.80 636.80 636.80 630.91 6,140,504
Mar 4, 2024 626.60 643.20 625.40 640.00 634.08 5,381,128
Mar 1, 2024 643.20 644.40 619.20 625.80 620.01 3,181,596
Feb 29, 2024 625.00 640.20 623.00 635.00 629.13 5,839,119
Feb 28, 2024 619.60 625.60 618.00 622.80 617.04 2,175,923
Feb 27, 2024 621.80 623.80 617.20 617.20 611.49 4,831,763
Feb 26, 2024 617.20 622.80 612.80 622.80 617.04 3,666,139
Feb 23, 2024 614.00 617.80 609.20 616.20 610.50 4,455,463
Feb 22, 2024 615.40 616.80 604.20 614.40 608.72 3,479,345
Feb 21, 2024 614.00 614.00 606.00 609.00 603.37 2,181,312
Feb 20, 2024 617.60 622.80 613.60 613.60 607.92 2,686,658
Feb 19, 2024 611.20 620.40 607.80 618.60 612.88 1,844,937
Feb 16, 2024 614.00 615.00 601.80 610.80 605.15 2,910,044
Feb 15, 2024 607.60 613.60 606.20 610.80 605.15 3,340,673
Feb 14, 2024 597.80 606.40 595.80 602.40 596.83 3,134,803
Feb 13, 2024 586.60 591.40 578.10 589.00 583.55 2,586,191
Feb 12, 2024 606.80 608.80 592.40 594.00 588.51 2,374,653
Feb 9, 2024 595.00 603.60 593.80 603.00 597.42 6,490,728
Feb 8, 2024 596.20 599.60 592.80 595.00 589.50 3,148,103
Feb 7, 2024 591.40 596.40 588.80 596.40 590.88 3,571,068
Feb 6, 2024 588.00 594.00 586.80 591.40 585.93 2,497,797
Feb 5, 2024 582.60 589.86 580.40 584.20 578.80 1,964,234
Feb 2, 2024 583.60 587.40 577.80 581.80 576.42 1,543,428
Feb 1, 2024 589.20 589.20 578.40 578.80 573.45 2,819,622
Jan 31, 2024 595.40 599.08 587.80 590.80 585.33 2,608,475
Jan 30, 2024 592.40 598.00 592.02 594.00 588.51 2,421,505
Jan 29, 2024 582.60 589.00 581.00 588.60 583.15 2,562,417
Jan 26, 2024 578.00 583.80 575.20 581.40 576.02 2,561,564
Jan 25, 2024 588.00 589.20 577.40 581.00 575.63 1,901,938
Jan 24, 2024 589.20 592.65 585.20 591.40 585.93 2,564,320
Jan 23, 2024 592.80 593.00 584.60 584.80 579.39 2,570,247
Jan 22, 2024 582.20 592.40 581.40 589.80 584.34 4,651,662
Jan 19, 2024 584.40 588.40 577.20 577.40 572.06 9,754,749
Jan 18, 2024 568.40 581.60 567.40 579.40 574.04 3,431,217
Jan 17, 2024 576.60 578.00 565.20 570.00 564.73 2,350,251
Jan 16, 2024 579.20 585.40 577.20 582.40 577.01 3,610,265
Jan 15, 2024 584.00 585.20 581.00 582.60 577.21 1,596,430
Jan 12, 2024 575.00 586.00 575.00 584.00 578.60 5,101,909
Jan 11, 2024 584.00 585.00 571.80 571.80 566.51 2,347,980
Jan 10, 2024 582.60 584.60 576.60 580.60 575.23 4,155,176
Jan 9, 2024 584.40 588.00 579.40 581.00 575.63 3,436,271
Jan 8, 2024 559.40 582.60 559.00 581.40 576.02 47,463,672
Jan 5, 2024 552.00 559.40 546.20 557.40 552.24 2,270,149
Jan 4, 2024 545.00 556.60 545.00 556.20 551.05 2,533,640
Jan 3, 2024 555.40 557.40 547.40 547.40 542.34 1,792,474
Jan 2, 2024 567.00 570.00 556.80 559.20 554.03 4,014,484
Dec 29, 2023 570.60 571.80 565.80 567.40 562.15 1,884,310
Dec 28, 2023 570.20 572.00 568.20 570.60 565.32 2,041,600
Dec 27, 2023 567.40 571.20 562.20 569.60 564.33 1,562,278
Dec 22, 2023 566.00 568.80 561.20 566.60 561.36 1,208,526
Dec 21, 2023 558.40 566.60 555.00 566.60 561.36 3,414,371
Dec 20, 2023 565.00 568.00 560.60 562.20 557.00 4,253,110
Dec 19, 2023 556.40 561.40 555.60 558.80 553.63 2,342,373
Dec 18, 2023 548.80 558.20 545.80 555.00 549.87 3,176,439
Dec 15, 2023 567.00 569.20 547.80 550.20 545.11 10,956,249
Dec 14, 2023 574.00 579.40 562.60 563.20 557.99 7,670,470
Dec 13, 2023 566.80 572.00 566.35 568.00 562.75 3,017,643
Dec 12, 2023 571.20 575.80 558.40 563.20 557.99 4,691,153
Dec 11, 2023 560.40 568.80 559.00 568.40 563.14 4,010,708
Dec 8, 2023 551.20 562.00 550.80 559.40 554.23 3,611,137
Dec 7, 2023 541.20 551.60 541.20 549.00 543.92 5,137,220
Dec 6, 2023 532.40 542.68 529.80 541.40 536.39 32,601,142
Dec 5, 2023 525.40 536.20 525.16 536.20 531.24 3,158,479
Dec 4, 2023 536.20 540.80 524.40 527.40 522.52 3,694,028
Dec 1, 2023 521.20 534.00 521.20 533.80 528.86 2,729,264
Nov 30, 2023 524.00 526.40 517.00 518.60 513.80 6,361,020
Nov 29, 2023 522.00 525.64 517.00 523.00 518.16 2,433,699
Nov 28, 2023 514.00 518.80 510.60 518.40 513.60 4,373,081
Nov 27, 2023 516.80 520.60 512.40 515.00 510.24 1,557,033
Nov 24, 2023 520.00 522.60 515.00 517.00 512.22 2,521,732
Nov 23, 2023 518.20 521.60 514.20 520.40 515.59 2,105,726
Nov 22, 2023 515.00 518.99 512.00 516.00 511.23 3,540,008
Nov 21, 2023 517.60 521.80 513.60 514.20 509.44 5,737,482
Nov 20, 2023 525.20 529.20 517.40 517.40 512.61 3,629,140
Nov 17, 2023 526.00 527.60 518.78 522.00 517.17 8,222,298
Nov 16, 2023 539.20 546.80 522.40 522.60 517.77 8,641,216
Nov 15, 2023 533.60 544.22 528.40 532.60 527.67 6,880,350
Nov 14, 2023 527.20 532.60 522.80 532.00 527.08 3,919,510
Nov 13, 2023 517.60 530.40 517.60 530.40 525.49 7,945,643
Nov 10, 2023 517.60 520.20 511.40 515.00 510.24 1,552,611
Nov 9, 2023 510.00 516.60 507.80 516.60 511.82 4,744,572
Nov 8, 2023 503.60 515.80 501.42 511.20 506.47 4,912,364

Related Tickers