Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	503.80	511.40	502.32	506.20	506.00	3,458,065
2023-06-29	501.20	506.00	499.40	500.20	500.01	2,953,668
2023-06-28	492.00	499.90	490.60	499.90	499.71	3,321,195
2023-06-27	488.00	491.00	483.15	489.30	489.11	3,047,470
2023-06-26	496.50	496.50	483.60	487.30	487.11	5,275,095
2023-06-23	495.00	498.40	489.50	493.90	493.71	2,645,670
2023-06-22	502.60	502.60	494.60	500.60	500.41	6,752,062
2023-06-21	503.80	509.80	501.80	506.60	506.40	2,635,443
2023-06-20	508.80	508.80	502.40	504.60	504.40	3,457,005
2023-06-19	505.80	515.20	504.60	510.80	510.60	1,957,793
2023-06-16	515.60	516.80	507.60	508.80	508.60	8,579,235
2023-06-15	517.00	518.20	502.80	513.60	513.40	9,556,370
2023-06-14	523.60	527.60	520.20	524.40	524.20	4,689,733
2023-06-13	530.00	533.20	525.60	526.00	525.80	5,863,607
2023-06-12	529.00	531.80	524.20	527.00	526.80	4,158,290
2023-06-09	524.20	527.00	515.60	523.80	523.60	6,282,540
2023-06-08	519.80	522.20	515.20	522.20	522.00	4,863,787
2023-06-07	507.00	521.20	506.40	519.80	519.60	7,572,941
2023-06-06	489.10	503.80	486.70	503.20	503.01	6,069,201
2023-06-05	493.80	496.12	489.69	489.90	489.71	3,651,988
2023-06-02	491.00	494.30	483.40	492.70	492.51	4,544,343
2023-06-01	467.80	488.40	467.80	488.40	488.21	4,924,803
2023-05-31	474.70	479.40	467.93	471.60	471.42	7,875,739
2023-05-30	475.60	481.80	470.88	477.80	477.62	2,592,924
2023-05-26	478.00	479.80	469.60	475.00	474.82	8,526,290
2023-05-25	478.00	482.00	472.90	477.70	477.52	7,729,558
2023-05-24	473.10	480.09	471.20	477.50	477.32	6,065,268
2023-05-23	481.40	482.80	473.20	477.90	477.72	3,049,856
2023-05-22	483.30	486.00	475.96	480.50	480.31	4,744,857
2023-05-19	495.20	496.90	484.10	484.10	483.91	9,138,942
2023-05-18	494.40	496.10	480.75	490.30	490.11	9,973,159
2023-05-17	465.40	498.00	462.80	488.00	487.81	10,068,694
2023-05-16	462.80	472.70	462.80	467.40	467.22	7,482,558
2023-05-15	464.00	465.80	458.90	464.30	464.12	8,256,442
2023-05-12	460.00	462.60	451.50	461.60	461.42	8,554,413
2023-05-11	448.40	458.40	445.60	458.40	458.22	9,803,898
2023-05-10	452.00	455.90	436.10	444.70	444.53	9,289,794
2023-05-09	422.50	425.90	412.30	424.40	424.24	5,445,700
2023-05-05	418.40	422.70	411.60	422.60	422.44	4,929,444
2023-05-04	419.00	421.40	413.60	415.00	414.84	3,190,043
2023-05-03	410.70	423.72	410.40	420.50	420.34	4,582,116
2023-05-02	410.00	410.98	404.50	410.00	409.84	14,958,959
2023-04-28	409.50	411.20	405.00	409.00	408.84	5,610,261
2023-04-27	401.50	406.40	399.00	404.40	404.24	4,124,204
2023-04-26	405.70	410.10	398.40	403.80	403.64	6,089,370
2023-04-25	402.70	413.70	396.80	406.60	406.44	9,324,816
2023-04-24	403.80	404.90	390.30	404.40	404.24	10,816,330
2023-04-21	405.00	420.00	400.20	404.35	404.19	14,727,686
2023-04-20	360.00	413.45	350.65	413.45	413.29	73,803,124
2023-04-19	114.37	115.70	112.09	113.28	339.72	17,895,995
2023-04-18	114.58	117.45	113.39	114.79	344.23	7,211,752
2023-04-17	117.38	118.18	112.44	114.58	343.60	4,555,866
2023-04-14	119.44	119.82	116.36	116.71	350.00	3,214,255
2023-04-13	117.24	119.72	117.13	119.02	356.92	11,216,999
2023-04-12	114.75	116.89	114.75	116.78	350.21	3,423,686
2023-04-11	113.67	115.51	113.53	115.17	345.38	3,963,032
2023-04-06	114.02	114.05	109.02	112.27	336.68	7,444,253
2023-04-05	116.75	116.75	113.82	114.61	343.70	2,587,542
2023-04-04	117.27	118.60	115.91	116.43	349.16	3,980,331
2023-04-03	117.06	117.10	115.07	116.57	349.58	5,510,415

← NewerPage 15 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.