Melrose Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 465.80 | 468.60 | 458.40 | 463.60 | 463.48 | 4,176,135 |
| 2024-09-04 | 455.90 | 475.90 | 454.90 | 469.80 | 469.68 | 3,269,554 |
| 2024-09-03 | 485.30 | 488.20 | 461.80 | 464.70 | 464.58 | 5,590,251 |
| 2024-09-02 | 482.30 | 490.40 | 474.30 | 485.80 | 485.67 | 5,846,699 |
| 2024-08-30 | 494.00 | 495.40 | 481.90 | 481.90 | 481.77 | 14,453,087 |
| 2024-08-29 | 480.40 | 488.10 | 479.08 | 483.70 | 483.57 | 6,595,983 |
| 2024-08-28 | 479.70 | 485.00 | 475.50 | 478.60 | 478.47 | 8,869,163 |
| 2024-08-27 | 472.00 | 480.30 | 469.94 | 476.10 | 475.97 | 17,773,763 |
| 2024-08-23 | 484.00 | 492.36 | 462.40 | 474.70 | 474.57 | 24,062,631 |
| 2024-08-22 | 507.40 | 512.60 | 504.80 | 511.00 | 510.87 | 4,279,651 |
| 2024-08-21 | 498.60 | 505.20 | 498.34 | 505.00 | 504.87 | 6,801,471 |
| 2024-08-20 | 508.80 | 514.00 | 497.60 | 497.60 | 497.47 | 2,453,232 |
| 2024-08-19 | 501.60 | 509.40 | 498.50 | 507.60 | 507.47 | 4,761,835 |
| 2024-08-16 | 499.20 | 507.20 | 498.97 | 504.40 | 504.27 | 3,021,678 |
| 2024-08-15 | 490.60 | 498.50 | 488.60 | 498.50 | 498.37 | 8,531,580 |
| 2024-08-14 | 497.40 | 497.80 | 488.80 | 488.90 | 488.77 | 3,320,283 |
| 2024-08-13 | 490.90 | 493.80 | 485.00 | 489.80 | 489.67 | 3,814,025 |
| 2024-08-12 | 488.60 | 492.50 | 481.60 | 486.70 | 486.57 | 27,430,570 |
| 2024-08-09 | 494.20 | 498.70 | 485.80 | 485.80 | 485.67 | 6,232,338 |
| 2024-08-08 | 483.30 | 493.30 | 481.00 | 492.10 | 491.97 | 18,746,849 |
| 2024-08-07 | 488.60 | 500.40 | 484.60 | 493.50 | 493.35 | 5,760,543 |
| 2024-08-06 | 464.10 | 489.50 | 462.30 | 481.90 | 481.75 | 23,277,265 |
| 2024-08-05 | 461.90 | 503.01 | 434.12 | 451.90 | 451.76 | 21,110,254 |
| 2024-08-02 | 505.60 | 516.06 | 473.50 | 482.60 | 482.45 | 14,512,582 |
| 2024-08-01 | 559.80 | 572.40 | 509.60 | 515.00 | 514.84 | 11,538,166 |
| 2024-07-31 | 589.80 | 591.80 | 582.40 | 588.80 | 588.62 | 6,337,347 |
| 2024-07-30 | 570.20 | 581.60 | 568.60 | 578.40 | 578.22 | 13,550,597 |
| 2024-07-29 | 573.60 | 577.80 | 567.60 | 570.60 | 570.43 | 3,028,341 |
| 2024-07-26 | 557.80 | 572.88 | 557.80 | 568.40 | 568.23 | 3,369,101 |
| 2024-07-25 | 550.40 | 558.60 | 544.00 | 557.60 | 557.43 | 8,089,135 |
| 2024-07-24 | 561.80 | 568.46 | 556.20 | 556.20 | 556.03 | 2,430,122 |
| 2024-07-23 | 552.40 | 563.20 | 548.20 | 563.00 | 562.83 | 3,124,110 |
| 2024-07-22 | 549.60 | 557.80 | 548.48 | 551.60 | 551.43 | 6,696,145 |
| 2024-07-19 | 544.80 | 553.00 | 540.80 | 548.80 | 548.63 | 4,406,618 |
| 2024-07-18 | 569.40 | 572.60 | 545.60 | 545.60 | 545.43 | 4,421,826 |
| 2024-07-17 | 586.00 | 586.00 | 567.00 | 567.00 | 566.83 | 12,050,004 |
| 2024-07-16 | 582.40 | 588.00 | 578.40 | 586.40 | 586.22 | 1,789,462 |
| 2024-07-15 | 583.20 | 589.60 | 579.00 | 584.20 | 584.02 | 10,364,052 |
| 2024-07-12 | 583.20 | 586.80 | 576.20 | 586.80 | 586.62 | 2,610,597 |
| 2024-07-11 | 576.00 | 580.00 | 570.60 | 580.00 | 579.82 | 2,101,577 |
| 2024-07-10 | 562.20 | 574.60 | 561.60 | 574.60 | 574.42 | 3,021,143 |
| 2024-07-09 | 579.40 | 581.60 | 561.80 | 562.20 | 562.03 | 12,810,669 |
| 2024-07-08 | 580.00 | 589.60 | 578.60 | 582.40 | 582.22 | 2,772,029 |
| 2024-07-05 | 576.20 | 588.20 | 575.47 | 578.00 | 577.82 | 3,233,655 |
| 2024-07-04 | 561.40 | 581.20 | 561.40 | 573.80 | 573.63 | 3,324,663 |
| 2024-07-03 | 554.40 | 562.80 | 554.40 | 558.80 | 558.63 | 11,168,436 |
| 2024-07-02 | 552.20 | 555.00 | 548.20 | 551.80 | 551.63 | 3,426,018 |
| 2024-07-01 | 558.00 | 560.40 | 550.80 | 553.60 | 553.43 | 3,102,074 |
| 2024-06-28 | 561.60 | 566.20 | 552.80 | 553.40 | 553.23 | 3,097,950 |
| 2024-06-27 | 564.80 | 564.80 | 555.60 | 559.00 | 558.83 | 2,960,592 |
| 2024-06-26 | 570.40 | 571.80 | 561.60 | 561.80 | 561.63 | 8,114,569 |
| 2024-06-25 | 563.40 | 572.60 | 541.80 | 567.80 | 567.63 | 21,375,838 |
| 2024-06-24 | 573.60 | 581.60 | 573.00 | 581.60 | 581.42 | 2,785,349 |
| 2024-06-21 | 577.00 | 582.40 | 567.00 | 574.20 | 574.03 | 10,007,890 |
| 2024-06-20 | 580.40 | 585.00 | 577.60 | 578.80 | 578.62 | 4,119,642 |
| 2024-06-19 | 579.20 | 585.60 | 575.00 | 575.00 | 574.82 | 2,560,097 |
| 2024-06-18 | 580.60 | 585.82 | 576.40 | 580.00 | 579.82 | 5,341,488 |
| 2024-06-17 | 604.00 | 606.00 | 578.00 | 578.00 | 577.82 | 4,637,525 |
| 2024-06-14 | 628.20 | 628.40 | 599.40 | 600.60 | 600.42 | 3,497,240 |
| 2024-06-13 | 631.80 | 637.60 | 627.00 | 627.00 | 626.81 | 2,872,598 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0270 GBP |
| 2026-03-19 | 0.0480 GBP |
| 2025-08-14 | 0.0240 GBP |
| 2025-03-27 | 0.0400 GBP |
| 2024-08-08 | 0.0200 GBP |
| 2024-03-28 | 0.0350 GBP |
| 2023-09-14 | 0.0150 GBP |
| 2023-03-09 | 0.0150 GBP |
| 2022-09-15 | 0.0083 GBP |
| 2022-09-14 | 0.2050 GBP |
| 2022-04-07 | 0.0100 GBP |
| 2021-09-09 | 0.0075 GBP |
| 2021-08-31 | 0.1350 GBP |
| 2021-04-01 | 0.0075 GBP |
| 2020-04-02 | 0.7604 GBP |
| 2019-09-12 | 0.0170 GBP |
| 2019-04-04 | 0.0305 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.