Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	471.20	472.40	464.80	472.40	472.23	2,492,735
2023-09-22	469.20	472.70	461.90	468.00	467.83	5,722,034
2023-09-21	482.60	484.00	470.80	471.60	471.43	12,134,389
2023-09-20	494.50	495.90	484.13	486.00	485.83	12,954,816
2023-09-19	501.40	503.60	489.80	494.90	494.72	2,677,063
2023-09-18	506.60	508.20	500.40	500.40	500.22	1,965,369
2023-09-15	508.40	513.60	501.60	505.40	505.22	8,834,407
2023-09-14	499.20	505.60	492.00	505.60	505.42	3,995,257
2023-09-13	475.60	501.20	475.60	501.20	501.01	5,800,278
2023-09-12	482.00	497.80	479.30	479.30	479.11	4,003,273
2023-09-11	509.80	509.80	480.40	485.50	485.31	9,460,148
2023-09-08	536.00	540.80	497.90	510.80	510.60	11,422,509
2023-09-07	540.00	554.20	523.20	537.20	536.99	10,171,877
2023-09-06	509.00	511.60	502.40	509.00	508.80	5,878,232
2023-09-05	511.20	512.80	505.40	505.40	505.20	4,533,566
2023-09-04	520.00	527.00	513.40	513.40	513.20	2,851,049
2023-09-01	521.80	526.60	513.60	516.20	516.00	11,538,452
2023-08-31	522.00	523.60	508.00	512.60	512.40	69,323,074
2023-08-30	527.00	528.20	520.80	522.00	521.80	4,477,183
2023-08-29	517.80	525.40	509.80	523.40	523.20	4,804,405
2023-08-25	502.60	513.00	502.20	508.80	508.60	3,075,208
2023-08-24	503.60	505.20	499.00	501.80	501.61	4,464,293
2023-08-23	492.20	500.60	492.00	499.20	499.01	13,592,311
2023-08-22	497.00	500.20	488.70	489.70	489.51	2,761,910
2023-08-21	496.60	500.20	487.58	496.80	496.61	1,574,026
2023-08-18	499.50	500.20	489.70	495.80	495.61	3,012,725
2023-08-17	515.20	517.80	499.90	503.20	503.01	2,856,694
2023-08-16	516.00	526.04	516.00	520.20	520.00	1,629,909
2023-08-15	528.40	528.60	516.00	518.40	518.20	1,493,443
2023-08-14	524.40	527.40	519.87	527.40	527.20	3,062,895
2023-08-11	527.40	533.20	523.20	524.60	524.40	1,963,253
2023-08-10	530.00	533.80	525.00	529.20	529.00	4,037,583
2023-08-09	531.40	531.87	524.20	527.00	526.80	5,423,203
2023-08-08	539.60	539.60	522.60	527.00	526.80	3,171,461
2023-08-07	527.60	543.20	524.20	543.20	542.99	14,879,648
2023-08-04	518.60	529.40	516.80	529.40	529.20	2,334,644
2023-08-03	517.80	519.00	509.09	517.20	517.00	1,819,506
2023-08-02	517.00	523.20	513.80	520.00	519.80	2,381,645
2023-08-01	528.00	529.60	522.20	523.60	523.40	2,244,533
2023-07-31	523.60	532.60	522.60	530.00	529.80	2,413,613
2023-07-28	521.00	524.80	518.40	524.80	524.60	1,724,416
2023-07-27	516.60	532.00	513.40	526.40	526.20	16,276,171
2023-07-26	517.40	524.40	510.60	513.60	513.40	2,933,058
2023-07-25	533.40	538.60	506.00	518.40	518.20	5,502,791
2023-07-24	526.80	534.03	525.00	533.00	532.79	2,320,029
2023-07-21	527.60	533.80	525.67	530.00	529.80	3,060,037
2023-07-20	523.00	529.00	521.50	526.40	526.20	2,924,393
2023-07-19	515.40	530.11	514.80	526.00	525.80	17,202,293
2023-07-18	500.40	516.20	495.77	511.40	511.20	4,761,908
2023-07-17	493.40	502.80	491.20	500.00	499.81	3,464,691
2023-07-14	492.90	503.40	487.40	496.40	496.21	3,701,666
2023-07-13	490.00	494.00	485.10	494.00	493.81	3,089,917
2023-07-12	485.90	493.80	482.50	493.00	492.81	3,532,538
2023-07-11	494.60	495.70	479.30	484.50	484.31	3,653,256
2023-07-10	488.30	491.50	485.10	491.50	491.31	1,980,402
2023-07-07	481.00	491.20	477.10	489.40	489.21	4,373,130
2023-07-06	485.20	492.00	478.20	480.70	480.51	3,073,156
2023-07-05	487.50	492.50	483.90	486.70	486.51	3,306,483
2023-07-04	498.90	499.70	490.40	490.50	490.31	1,908,573
2023-07-03	507.20	508.20	495.20	495.20	495.01	3,408,034

← NewerPage 14 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.