Melrose Industries PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	548.80	564.03	545.80	555.00	554.80	3,176,439
2023-12-15	567.00	569.20	547.80	550.20	550.00	11,173,869
2023-12-14	574.00	579.40	562.60	563.20	563.00	7,508,912
2023-12-13	566.80	572.00	566.35	568.00	567.80	3,017,643
2023-12-12	571.20	575.80	558.40	563.20	563.00	4,693,344
2023-12-11	560.40	568.80	559.00	568.40	568.20	3,899,301
2023-12-08	551.20	562.00	550.80	559.40	559.20	3,615,135
2023-12-07	541.20	551.60	541.20	549.00	548.80	4,616,016
2023-12-06	532.40	542.68	529.60	541.40	541.21	32,604,938
2023-12-05	525.40	539.89	525.16	536.20	536.01	3,158,478
2023-12-04	536.20	540.80	524.40	527.40	527.21	3,694,028
2023-12-01	521.20	534.00	521.20	533.80	533.61	2,340,132
2023-11-30	524.00	526.40	517.00	518.60	518.41	5,134,920
2023-11-29	522.00	525.64	517.00	523.00	522.81	2,139,198
2023-11-28	514.00	518.80	510.60	518.40	518.22	3,688,794
2023-11-27	516.80	520.60	512.40	515.00	514.82	1,433,956
2023-11-24	520.00	522.60	515.00	517.00	516.82	1,754,568
2023-11-23	518.20	521.60	514.20	520.40	520.21	1,951,165
2023-11-22	515.00	518.99	512.00	516.00	515.82	2,496,294
2023-11-21	517.60	521.80	513.60	514.20	514.02	3,025,663
2023-11-20	525.20	529.20	517.40	517.40	517.22	2,909,703
2023-11-17	526.00	527.60	518.78	522.00	521.81	5,917,086
2023-11-16	540.00	546.80	522.40	522.60	522.41	6,205,741
2023-11-15	533.60	544.22	528.40	532.60	532.41	6,601,411
2023-11-14	527.20	532.60	522.80	532.00	531.81	3,532,261
2023-11-13	517.60	530.40	517.60	530.40	530.21	5,503,055
2023-11-10	517.60	520.20	511.40	515.00	514.82	1,382,404
2023-11-09	510.00	516.60	507.80	516.60	516.42	4,130,470
2023-11-08	503.60	515.80	501.42	511.20	511.02	3,519,892
2023-11-07	505.00	514.80	502.20	506.80	506.62	4,943,966
2023-11-06	493.00	513.40	493.00	507.00	506.82	3,537,527
2023-11-03	488.00	497.00	467.70	489.80	489.63	3,391,792
2023-11-02	486.00	496.50	485.50	487.90	487.73	3,468,629
2023-11-01	468.00	487.40	466.70	482.50	482.33	6,754,013
2023-10-31	468.80	472.60	463.90	467.00	466.83	2,944,201
2023-10-30	467.30	471.00	465.70	466.70	466.53	2,706,829
2023-10-27	472.00	472.10	460.40	463.60	463.43	3,783,729
2023-10-26	463.90	472.80	458.00	467.60	467.43	6,486,506
2023-10-25	463.50	472.90	454.90	467.20	467.03	4,287,315
2023-10-24	456.00	472.10	449.00	466.40	466.23	4,925,221
2023-10-23	456.40	465.20	449.85	458.60	458.44	3,264,220
2023-10-20	460.00	466.90	456.70	456.70	456.54	4,074,469
2023-10-19	463.00	463.00	455.59	460.70	460.54	4,444,801
2023-10-18	472.30	473.40	462.00	462.00	461.84	6,036,072
2023-10-17	480.30	489.50	466.30	473.00	472.83	6,757,791
2023-10-16	480.40	482.50	475.40	478.50	478.33	2,694,768
2023-10-13	482.00	487.20	471.60	478.10	477.93	6,038,627
2023-10-12	479.40	483.70	476.86	481.50	481.33	4,762,081
2023-10-11	471.20	475.90	468.20	473.30	473.13	3,323,445
2023-10-10	458.50	471.70	458.40	469.40	469.23	3,422,192
2023-10-09	445.40	459.70	445.40	454.60	454.44	5,347,147
2023-10-06	450.70	460.30	447.50	456.50	456.34	3,432,617
2023-10-05	448.50	455.30	446.60	447.40	447.24	3,604,500
2023-10-04	448.50	454.70	445.60	446.80	446.64	4,681,375
2023-10-03	460.40	464.90	451.80	451.80	451.64	5,282,604
2023-10-02	475.00	477.40	460.80	463.40	463.23	3,820,116
2023-09-29	474.80	475.60	466.10	469.20	469.03	3,273,901
2023-09-28	476.30	478.50	459.90	474.90	474.73	5,827,352
2023-09-27	474.20	477.50	471.30	473.90	473.73	14,983,311
2023-09-26	469.80	477.80	465.80	474.30	474.13	3,196,604

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.