Melrose Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 625.00 | 638.20 | 623.32 | 632.40 | 632.21 | 3,767,288 |
| 2024-06-11 | 622.20 | 626.40 | 615.60 | 622.40 | 622.21 | 21,402,828 |
| 2024-06-10 | 614.40 | 619.80 | 609.80 | 619.40 | 619.21 | 2,749,171 |
| 2024-06-07 | 633.00 | 633.00 | 620.00 | 620.00 | 619.81 | 2,192,546 |
| 2024-06-06 | 634.00 | 640.00 | 629.00 | 630.80 | 630.61 | 4,955,928 |
| 2024-06-05 | 633.20 | 637.60 | 623.00 | 629.80 | 629.61 | 1,998,254 |
| 2024-06-04 | 614.20 | 635.80 | 613.63 | 629.20 | 629.01 | 19,824,252 |
| 2024-06-03 | 617.00 | 625.40 | 611.20 | 614.20 | 614.01 | 15,209,264 |
| 2024-05-31 | 618.80 | 620.00 | 609.20 | 615.80 | 615.61 | 15,709,354 |
| 2024-05-30 | 602.20 | 620.40 | 600.00 | 619.60 | 619.41 | 3,904,534 |
| 2024-05-29 | 619.00 | 621.86 | 604.40 | 606.60 | 606.42 | 2,620,954 |
| 2024-05-28 | 628.20 | 634.44 | 616.80 | 620.40 | 620.21 | 12,683,650 |
| 2024-05-24 | 616.60 | 625.60 | 615.60 | 624.00 | 623.81 | 3,183,861 |
| 2024-05-23 | 614.40 | 623.40 | 612.20 | 621.80 | 621.61 | 2,396,689 |
| 2024-05-22 | 609.40 | 618.90 | 609.40 | 612.20 | 612.01 | 9,096,835 |
| 2024-05-21 | 616.40 | 616.80 | 605.60 | 612.20 | 612.01 | 2,319,313 |
| 2024-05-20 | 610.00 | 621.20 | 608.60 | 619.00 | 618.81 | 4,935,498 |
| 2024-05-17 | 612.80 | 617.40 | 606.20 | 610.00 | 609.81 | 2,578,719 |
| 2024-05-16 | 615.80 | 619.80 | 611.40 | 618.20 | 618.01 | 2,843,776 |
| 2024-05-15 | 613.20 | 617.40 | 608.80 | 614.60 | 614.41 | 2,707,652 |
| 2024-05-14 | 602.80 | 614.40 | 600.00 | 611.40 | 611.21 | 3,553,789 |
| 2024-05-13 | 599.20 | 605.40 | 595.60 | 605.40 | 605.22 | 1,944,665 |
| 2024-05-10 | 593.00 | 602.80 | 588.00 | 601.20 | 601.02 | 3,666,489 |
| 2024-05-09 | 605.20 | 606.60 | 593.40 | 595.60 | 595.42 | 3,597,936 |
| 2024-05-08 | 593.60 | 606.60 | 591.40 | 605.40 | 605.22 | 5,979,171 |
| 2024-05-07 | 613.00 | 613.20 | 591.20 | 591.20 | 591.02 | 12,487,859 |
| 2024-05-03 | 605.40 | 616.00 | 599.20 | 603.60 | 603.42 | 4,184,200 |
| 2024-05-02 | 630.00 | 632.60 | 559.40 | 603.00 | 602.82 | 7,625,020 |
| 2024-05-01 | 634.40 | 637.20 | 618.60 | 621.20 | 621.01 | 3,933,013 |
| 2024-04-30 | 643.20 | 645.80 | 631.80 | 631.80 | 631.61 | 3,094,858 |
| 2024-04-29 | 640.40 | 645.20 | 636.60 | 641.40 | 641.20 | 2,605,120 |
| 2024-04-26 | 628.40 | 640.89 | 625.20 | 640.40 | 640.20 | 3,787,265 |
| 2024-04-25 | 628.20 | 633.00 | 614.95 | 625.20 | 625.01 | 2,793,998 |
| 2024-04-24 | 638.40 | 642.60 | 630.80 | 631.60 | 631.41 | 6,116,740 |
| 2024-04-23 | 631.20 | 635.82 | 626.60 | 635.80 | 635.61 | 4,608,069 |
| 2024-04-22 | 628.60 | 634.80 | 619.00 | 627.20 | 627.01 | 4,260,701 |
| 2024-04-19 | 624.60 | 630.00 | 616.00 | 622.80 | 622.61 | 3,165,717 |
| 2024-04-18 | 631.00 | 634.60 | 625.20 | 630.60 | 630.41 | 4,007,730 |
| 2024-04-17 | 625.00 | 631.60 | 618.40 | 627.20 | 627.01 | 4,484,488 |
| 2024-04-16 | 637.60 | 652.80 | 631.60 | 631.60 | 631.41 | 3,966,387 |
| 2024-04-15 | 646.20 | 658.40 | 643.40 | 648.80 | 648.60 | 3,969,875 |
| 2024-04-12 | 653.80 | 656.00 | 643.20 | 643.80 | 643.60 | 3,605,141 |
| 2024-04-11 | 654.00 | 658.40 | 644.80 | 649.00 | 648.80 | 5,363,427 |
| 2024-04-10 | 651.20 | 656.20 | 647.80 | 655.00 | 654.80 | 5,904,611 |
| 2024-04-09 | 669.60 | 671.82 | 646.80 | 649.40 | 649.20 | 8,139,594 |
| 2024-04-08 | 674.00 | 681.20 | 670.80 | 670.80 | 670.60 | 14,713,992 |
| 2024-04-05 | 663.60 | 677.80 | 661.00 | 673.80 | 673.59 | 5,218,907 |
| 2024-04-04 | 676.00 | 679.10 | 670.00 | 673.60 | 673.39 | 25,058,828 |
| 2024-04-03 | 669.00 | 677.66 | 666.40 | 677.60 | 677.39 | 5,488,107 |
| 2024-04-02 | 673.00 | 677.60 | 663.80 | 670.40 | 670.20 | 8,861,806 |
| 2024-03-28 | 670.80 | 679.40 | 666.96 | 673.00 | 672.79 | 5,150,855 |
| 2024-03-27 | 666.20 | 677.40 | 664.80 | 670.60 | 670.36 | 3,683,530 |
| 2024-03-26 | 667.60 | 671.80 | 663.40 | 667.60 | 667.36 | 15,485,189 |
| 2024-03-25 | 668.60 | 674.20 | 663.58 | 667.60 | 667.36 | 3,505,883 |
| 2024-03-22 | 666.00 | 672.20 | 665.40 | 670.00 | 669.76 | 6,011,669 |
| 2024-03-21 | 656.20 | 670.40 | 647.40 | 664.20 | 663.96 | 11,865,002 |
| 2024-03-20 | 618.60 | 647.00 | 617.89 | 646.00 | 645.77 | 8,865,297 |
| 2024-03-19 | 617.20 | 621.00 | 612.60 | 620.80 | 620.58 | 5,239,462 |
| 2024-03-18 | 616.40 | 625.10 | 612.20 | 618.00 | 617.78 | 4,526,318 |
| 2024-03-15 | 614.40 | 617.12 | 603.00 | 615.60 | 615.38 | 12,797,948 |
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.