livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Melrose Industries - (MRO) share price history


Melrose Industries share priceMRO share price tradesMRO Fundamentals watchlistADD to watchlist
Melrose Industries - (MRO) share price history
Date Open High Low Close Volume
16/09/2025 594.60 594.80 587.00 590.80 1,582,902
15/09/2025 596.40 599.40 588.22 593.80 2,048,596
12/09/2025 602.00 603.40 590.80 594.40 1,580,711
11/09/2025 599.40 601.80 585.20 600.20 1,971,019
10/09/2025 606.80 608.40 594.60 596.40 2,054,623
09/09/2025 614.80 614.80 601.00 603.40 1,953,372
08/09/2025 621.40 625.08 607.20 611.00 2,338,619
05/09/2025 602.20 618.40 602.20 616.00 3,039,627
04/09/2025 594.80 600.40 588.40 600.00 2,255,947
03/09/2025 586.00 596.00 583.60 593.80 2,550,909
02/09/2025 592.00 594.27 578.40 583.60 2,509,597
01/09/2025 588.00 597.20 588.00 590.80 1,554,486
29/08/2025 585.40 592.80 583.00 588.00 2,610,575
28/08/2025 586.20 588.60 576.80 585.60 1,700,661
27/08/2025 592.20 594.10 583.80 583.80 1,414,359
26/08/2025 590.00 593.80 585.40 590.00 3,550,031
22/08/2025 583.40 592.80 583.40 590.80 1,492,028
21/08/2025 584.80 593.40 582.60 587.00 1,469,915
20/08/2025 581.00 589.00 576.60 583.40 1,424,910
19/08/2025 592.80 594.80 582.36 587.60 1,641,377
18/08/2025 597.20 598.79 588.60 592.20 1,497,775
15/08/2025 600.20 602.60 594.76 596.80 3,358,199
14/08/2025 590.00 601.27 587.89 597.80 2,164,921
13/08/2025 600.80 602.27 589.80 589.80 2,951,288
12/08/2025 582.20 596.40 582.20 596.40 1,794,319
11/08/2025 588.60 588.80 578.20 581.40 1,420,012
08/08/2025 581.00 592.40 578.20 591.00 2,703,885
07/08/2025 583.60 589.20 578.20 581.00 2,784,062
06/08/2025 580.40 581.60 569.80 580.80 2,685,898
05/08/2025 551.20 577.60 550.04 575.00 5,159,041

Melrose Industries - (MRO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z