Melrose Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 609.00 | 617.60 | 605.20 | 615.20 | 614.98 | 5,871,538 |
| 2024-03-13 | 611.60 | 615.40 | 603.80 | 609.20 | 608.98 | 20,519,009 |
| 2024-03-12 | 606.80 | 611.80 | 599.40 | 610.00 | 609.78 | 11,583,739 |
| 2024-03-11 | 598.60 | 602.40 | 593.40 | 599.80 | 599.59 | 6,378,673 |
| 2024-03-08 | 629.80 | 635.80 | 588.60 | 602.00 | 601.79 | 9,007,385 |
| 2024-03-07 | 630.00 | 632.60 | 594.80 | 617.40 | 617.18 | 20,714,874 |
| 2024-03-06 | 639.20 | 643.20 | 628.80 | 632.00 | 631.77 | 6,191,688 |
| 2024-03-05 | 640.20 | 646.80 | 635.20 | 636.80 | 636.57 | 6,140,504 |
| 2024-03-04 | 626.60 | 643.20 | 625.40 | 640.00 | 639.77 | 5,381,127 |
| 2024-03-01 | 643.20 | 644.59 | 619.20 | 625.80 | 625.58 | 3,181,596 |
| 2024-02-29 | 625.00 | 640.20 | 623.00 | 635.00 | 634.77 | 5,854,120 |
| 2024-02-28 | 619.60 | 625.60 | 615.76 | 622.80 | 622.58 | 2,175,922 |
| 2024-02-27 | 621.80 | 626.60 | 617.11 | 617.20 | 616.98 | 4,831,764 |
| 2024-02-26 | 617.20 | 622.84 | 612.80 | 622.80 | 622.58 | 3,668,607 |
| 2024-02-23 | 614.00 | 617.80 | 609.20 | 616.20 | 615.98 | 4,455,463 |
| 2024-02-22 | 615.40 | 616.80 | 604.20 | 614.40 | 614.18 | 3,479,345 |
| 2024-02-21 | 614.00 | 617.40 | 606.00 | 609.00 | 608.78 | 2,181,313 |
| 2024-02-20 | 617.60 | 622.80 | 613.59 | 613.60 | 613.38 | 2,686,657 |
| 2024-02-19 | 611.20 | 620.40 | 607.80 | 618.60 | 618.38 | 1,844,936 |
| 2024-02-16 | 614.00 | 617.80 | 601.80 | 610.80 | 610.58 | 2,910,044 |
| 2024-02-15 | 607.60 | 613.60 | 606.20 | 610.80 | 610.58 | 3,342,673 |
| 2024-02-14 | 597.80 | 606.40 | 595.80 | 602.40 | 602.19 | 3,134,803 |
| 2024-02-13 | 586.60 | 594.00 | 578.00 | 589.00 | 588.79 | 2,586,191 |
| 2024-02-12 | 606.80 | 610.60 | 592.40 | 594.00 | 593.79 | 2,388,629 |
| 2024-02-09 | 595.00 | 603.60 | 593.80 | 603.00 | 602.78 | 6,490,728 |
| 2024-02-08 | 596.20 | 599.60 | 592.80 | 595.00 | 594.79 | 3,148,104 |
| 2024-02-07 | 591.40 | 596.40 | 588.80 | 596.40 | 596.19 | 3,571,069 |
| 2024-02-06 | 588.00 | 594.00 | 584.20 | 591.40 | 591.19 | 2,497,797 |
| 2024-02-05 | 582.60 | 589.86 | 578.20 | 584.20 | 583.99 | 1,964,232 |
| 2024-02-02 | 583.60 | 587.40 | 577.77 | 581.80 | 581.59 | 1,543,428 |
| 2024-02-01 | 589.20 | 589.20 | 578.40 | 578.80 | 578.59 | 2,822,623 |
| 2024-01-31 | 595.40 | 599.15 | 587.80 | 590.80 | 590.59 | 2,608,475 |
| 2024-01-30 | 592.40 | 598.00 | 585.00 | 594.00 | 593.79 | 2,421,505 |
| 2024-01-29 | 582.60 | 589.00 | 577.80 | 588.60 | 588.39 | 2,562,417 |
| 2024-01-26 | 578.00 | 584.60 | 575.20 | 581.40 | 581.19 | 2,561,564 |
| 2024-01-25 | 588.00 | 591.40 | 577.37 | 581.00 | 580.79 | 1,901,938 |
| 2024-01-24 | 587.00 | 592.65 | 581.20 | 591.40 | 591.19 | 2,564,320 |
| 2024-01-23 | 592.80 | 596.00 | 584.60 | 584.80 | 584.59 | 2,570,246 |
| 2024-01-22 | 582.20 | 592.40 | 573.80 | 589.80 | 589.59 | 4,651,660 |
| 2024-01-19 | 584.40 | 588.40 | 575.80 | 577.40 | 577.19 | 9,754,749 |
| 2024-01-18 | 568.40 | 581.60 | 567.40 | 579.40 | 579.19 | 3,431,218 |
| 2024-01-17 | 576.60 | 582.40 | 565.20 | 570.00 | 569.80 | 2,350,251 |
| 2024-01-16 | 579.20 | 585.40 | 577.20 | 582.40 | 582.19 | 3,610,267 |
| 2024-01-15 | 585.00 | 585.20 | 581.00 | 582.60 | 582.39 | 1,596,430 |
| 2024-01-12 | 575.00 | 586.00 | 571.80 | 584.00 | 583.79 | 4,548,211 |
| 2024-01-11 | 584.00 | 585.00 | 571.80 | 571.80 | 571.60 | 2,340,333 |
| 2024-01-10 | 582.60 | 584.60 | 576.60 | 580.60 | 580.39 | 3,978,806 |
| 2024-01-09 | 584.40 | 588.00 | 579.40 | 581.00 | 580.79 | 3,286,739 |
| 2024-01-08 | 559.40 | 582.60 | 557.40 | 581.40 | 581.19 | 47,463,672 |
| 2024-01-05 | 552.00 | 559.40 | 546.20 | 557.40 | 557.20 | 2,270,149 |
| 2024-01-04 | 545.00 | 556.60 | 545.00 | 556.20 | 556.00 | 2,533,640 |
| 2024-01-03 | 555.40 | 557.40 | 547.40 | 547.40 | 547.20 | 1,792,474 |
| 2024-01-02 | 567.00 | 570.00 | 556.80 | 559.20 | 559.00 | 4,014,504 |
| 2023-12-29 | 570.60 | 571.80 | 565.72 | 567.40 | 567.20 | 1,884,307 |
| 2023-12-28 | 570.20 | 572.00 | 568.20 | 570.60 | 570.40 | 2,040,857 |
| 2023-12-27 | 567.40 | 571.20 | 562.20 | 569.60 | 569.40 | 1,562,277 |
| 2023-12-22 | 566.00 | 568.80 | 561.20 | 566.60 | 566.40 | 1,208,526 |
| 2023-12-21 | 558.40 | 566.63 | 555.00 | 566.60 | 566.40 | 3,414,372 |
| 2023-12-20 | 565.00 | 568.00 | 558.80 | 562.20 | 562.00 | 4,253,110 |
| 2023-12-19 | 556.40 | 561.40 | 555.60 | 558.80 | 558.60 | 2,342,374 |
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.