Melrose Industries PLC (MROL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 563.60 | 563.60 | 555.60 | 557.80 | 557.80 | 696,420 |
| 26 Jun 2024 | 570.20 | 571.80 | 561.60 | 562.90 | 562.90 | 591,942 |
| 25 Jun 2024 | 562.80 | 572.80 | 542.20 | 566.40 | 566.40 | 2,194,159 |
| 24 Jun 2024 | 573.40 | 581.60 | 573.00 | 581.60 | 581.60 | 548,413 |
| 21 Jun 2024 | 577.00 | 580.40 | 567.20 | 575.60 | 575.60 | 767,281 |
| 20 Jun 2024 | 577.80 | 584.80 | 577.40 | 579.20 | 579.20 | 553,854 |
| 19 Jun 2024 | 579.40 | 585.60 | 577.40 | 577.70 | 577.70 | 591,886 |
| 18 Jun 2024 | 580.40 | 585.60 | 576.20 | 579.60 | 579.60 | 1,270,011 |
| 17 Jun 2024 | 604.00 | 605.80 | 582.00 | 583.00 | 583.00 | 858,565 |
| 14 Jun 2024 | 626.60 | 626.60 | 599.00 | 602.40 | 602.40 | 1,114,702 |
| 13 Jun 2024 | 630.60 | 637.60 | 627.20 | 627.40 | 627.40 | 933,487 |
| 12 Jun 2024 | 625.00 | 638.20 | 625.00 | 634.40 | 634.40 | 485,645 |
| 11 Jun 2024 | 623.40 | 625.40 | 616.10 | 618.80 | 618.80 | 603,655 |
| 10 Jun 2024 | 616.20 | 619.80 | 610.40 | 617.80 | 617.80 | 502,528 |
| 07 Jun 2024 | 631.80 | 631.80 | 621.80 | 621.80 | 621.80 | 539,307 |
| 06 Jun 2024 | 633.60 | 640.10 | 629.00 | 631.00 | 631.00 | 501,536 |
| 05 Jun 2024 | 634.20 | 634.90 | 623.00 | 631.60 | 631.60 | 541,999 |
| 04 Jun 2024 | 614.60 | 635.80 | 613.60 | 630.20 | 630.20 | 1,350,265 |
| 03 Jun 2024 | 617.00 | 624.60 | 611.60 | 614.40 | 614.40 | 1,712,309 |
| 31 May 2024 | 618.20 | 620.00 | 609.20 | 613.60 | 613.60 | 895,464 |
| 30 May 2024 | 603.20 | 620.40 | 600.00 | 620.00 | 620.00 | 707,051 |
| 29 May 2024 | 619.00 | 622.00 | 604.40 | 607.20 | 607.20 | 767,087 |
| 28 May 2024 | 626.60 | 634.30 | 617.20 | 624.00 | 624.00 | 912,313 |
| 24 May 2024 | 617.80 | 624.40 | 615.60 | 623.80 | 623.80 | 347,750 |
| 23 May 2024 | 613.20 | 623.40 | 612.00 | 620.20 | 620.20 | 290,881 |
| 22 May 2024 | 611.40 | 618.80 | 609.60 | 615.80 | 615.80 | 518,950 |
| 21 May 2024 | 616.20 | 616.20 | 605.80 | 610.30 | 610.30 | 494,838 |
| 20 May 2024 | 610.20 | 621.00 | 608.80 | 618.10 | 618.10 | 564,861 |
| 17 May 2024 | 614.20 | 617.80 | 606.40 | 612.80 | 612.80 | 259,362 |
| 16 May 2024 | 616.90 | 619.80 | 611.40 | 616.80 | 616.80 | 651,235 |
| 15 May 2024 | 614.00 | 617.40 | 608.80 | 616.80 | 616.80 | 657,062 |
| 14 May 2024 | 602.20 | 614.40 | 600.00 | 614.00 | 614.00 | 1,165,448 |
| 13 May 2024 | 601.00 | 603.40 | 595.40 | 601.60 | 601.60 | 529,681 |
| 10 May 2024 | 592.20 | 602.60 | 587.60 | 600.20 | 600.20 | 1,037,762 |
| 09 May 2024 | 605.80 | 606.40 | 593.40 | 593.80 | 593.80 | 598,194 |
| 08 May 2024 | 591.20 | 606.60 | 591.20 | 599.80 | 599.80 | 2,323,625 |
| 07 May 2024 | 612.60 | 613.00 | 592.00 | 592.60 | 592.60 | 839,730 |
| 03 May 2024 | 605.80 | 613.00 | 603.60 | 605.70 | 605.70 | 1,798,774 |
| 02 May 2024 | 626.60 | 630.90 | 592.80 | 604.60 | 604.60 | 1,825,710 |
| 01 May 2024 | 636.20 | 636.20 | 618.60 | 619.80 | 619.80 | 583,482 |
| 30 Apr 2024 | 643.60 | 644.60 | 632.50 | 633.00 | 633.00 | 471,936 |
| 29 Apr 2024 | 639.40 | 642.80 | 636.60 | 642.00 | 642.00 | 398,447 |
| 26 Apr 2024 | 629.80 | 640.80 | 626.60 | 639.40 | 639.40 | 640,985 |
| 25 Apr 2024 | 631.60 | 631.60 | 615.00 | 624.40 | 624.40 | 533,345 |
| 24 Apr 2024 | 639.80 | 640.00 | 630.80 | 632.00 | 632.00 | 600,484 |
| 23 Apr 2024 | 631.00 | 635.80 | 627.00 | 635.80 | 635.80 | 971,085 |
| 22 Apr 2024 | 628.60 | 634.80 | 623.40 | 628.10 | 628.10 | 693,285 |
| 19 Apr 2024 | 624.40 | 628.40 | 616.00 | 624.40 | 624.40 | 694,759 |
| 18 Apr 2024 | 633.00 | 634.80 | 625.20 | 633.40 | 633.40 | 659,376 |
| 17 Apr 2024 | 627.80 | 629.60 | 618.60 | 629.20 | 629.20 | 974,155 |
| 16 Apr 2024 | 636.20 | 641.20 | 632.80 | 634.80 | 634.80 | 739,591 |
| 15 Apr 2024 | 644.60 | 658.20 | 644.00 | 650.80 | 650.80 | 584,694 |
| 12 Apr 2024 | 651.80 | 656.00 | 643.20 | 644.80 | 644.80 | 649,194 |
| 11 Apr 2024 | 654.80 | 657.30 | 644.80 | 648.60 | 648.60 | 937,421 |
| 10 Apr 2024 | 652.40 | 656.20 | 648.00 | 653.70 | 653.70 | 1,021,018 |
| 09 Apr 2024 | 669.20 | 671.80 | 646.60 | 649.40 | 649.40 | 1,036,527 |
| 08 Apr 2024 | 677.80 | 681.40 | 670.90 | 672.60 | 672.60 | 669,445 |
| 05 Apr 2024 | 664.30 | 674.80 | 664.10 | 673.70 | 673.70 | 1,152,374 |
| 04 Apr 2024 | 676.20 | 679.00 | 669.80 | 674.00 | 674.00 | 647,578 |
| 03 Apr 2024 | 670.80 | 677.20 | 666.40 | 675.60 | 675.60 | 864,500 |
| 02 Apr 2024 | 673.40 | 677.60 | 663.80 | 669.60 | 669.60 | 983,187 |
| 28 Mar 2024 | 670.60 | 679.40 | 667.60 | 674.40 | 674.40 | 787,563 |
| 28 Mar 2024 | 3.5 Dividend | |||||
| 27 Mar 2024 | 665.80 | 677.20 | 664.80 | 671.20 | 667.70 | 746,974 |
| 26 Mar 2024 | 668.40 | 671.40 | 663.80 | 666.20 | 662.73 | 1,125,275 |
| 25 Mar 2024 | 669.50 | 672.00 | 663.60 | 669.10 | 665.61 | 567,216 |
| 22 Mar 2024 | 668.40 | 672.00 | 665.80 | 671.60 | 668.10 | 681,826 |
| 21 Mar 2024 | 655.00 | 670.40 | 647.40 | 665.40 | 661.93 | 1,788,549 |
| 20 Mar 2024 | 618.60 | 646.70 | 618.40 | 642.60 | 639.25 | 1,483,447 |
| 19 Mar 2024 | 617.40 | 621.00 | 612.60 | 619.80 | 616.57 | 662,936 |
| 18 Mar 2024 | 615.40 | 625.00 | 612.20 | 619.40 | 616.17 | 635,236 |
| 15 Mar 2024 | 614.40 | 617.00 | 603.00 | 614.80 | 611.59 | 838,750 |
| 14 Mar 2024 | 609.40 | 617.60 | 609.40 | 616.10 | 612.89 | 709,755 |
| 13 Mar 2024 | 611.60 | 614.60 | 604.00 | 609.80 | 606.62 | 1,106,076 |
| 12 Mar 2024 | 607.60 | 610.80 | 599.40 | 610.20 | 607.02 | 907,413 |
| 11 Mar 2024 | 599.20 | 602.40 | 593.60 | 602.00 | 598.86 | 1,438,413 |
| 08 Mar 2024 | 627.60 | 627.60 | 588.40 | 602.50 | 599.36 | 2,323,430 |
| 07 Mar 2024 | 629.00 | 632.60 | 596.20 | 620.20 | 616.97 | 2,554,835 |
| 06 Mar 2024 | 639.20 | 640.20 | 629.20 | 630.90 | 627.61 | 940,671 |
| 05 Mar 2024 | 640.20 | 646.80 | 637.70 | 639.40 | 636.07 | 1,708,543 |
| 04 Mar 2024 | 627.40 | 643.20 | 625.80 | 638.80 | 635.47 | 1,204,059 |
| 01 Mar 2024 | 644.10 | 644.10 | 619.40 | 625.50 | 622.24 | 1,026,147 |
| 29 Feb 2024 | 624.70 | 640.00 | 623.40 | 634.90 | 631.59 | 838,859 |
| 28 Feb 2024 | 620.80 | 625.60 | 617.80 | 623.80 | 620.55 | 533,135 |
| 27 Feb 2024 | 622.80 | 623.80 | 618.00 | 618.60 | 615.37 | 638,900 |
| 26 Feb 2024 | 617.20 | 622.00 | 612.80 | 620.60 | 617.36 | 706,013 |
| 23 Feb 2024 | 615.40 | 617.80 | 609.20 | 614.60 | 611.40 | 778,950 |
| 22 Feb 2024 | 616.40 | 616.80 | 604.20 | 615.60 | 612.39 | 920,242 |
| 21 Feb 2024 | 611.80 | 613.60 | 606.00 | 609.20 | 606.02 | 722,883 |
| 20 Feb 2024 | 617.80 | 622.80 | 614.40 | 614.90 | 611.69 | 580,808 |
| 19 Feb 2024 | 611.00 | 620.40 | 607.80 | 619.80 | 616.57 | 377,688 |
| 16 Feb 2024 | 613.80 | 614.60 | 601.80 | 612.00 | 608.81 | 714,974 |
| 15 Feb 2024 | 607.60 | 613.60 | 607.60 | 610.90 | 607.71 | 667,646 |
| 14 Feb 2024 | 598.40 | 606.20 | 596.80 | 602.20 | 599.06 | 442,289 |
| 13 Feb 2024 | 590.40 | 590.80 | 578.20 | 587.00 | 583.94 | 1,317,880 |
| 12 Feb 2024 | 607.20 | 607.20 | 592.40 | 594.60 | 591.50 | 917,999 |
| 09 Feb 2024 | 596.10 | 603.60 | 593.60 | 602.00 | 598.86 | 877,252 |
| 08 Feb 2024 | 598.60 | 598.80 | 592.80 | 594.80 | 591.70 | 628,222 |
| 07 Feb 2024 | 592.60 | 595.00 | 589.00 | 592.60 | 589.51 | 453,466 |
| 06 Feb 2024 | 588.60 | 594.20 | 586.80 | 590.60 | 587.52 | 542,346 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.