Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	118.28	118.88	116.05	116.47	349.26	4,002,109
2023-03-30	115.73	118.77	115.50	118.18	354.40	3,418,270
2023-03-29	114.37	115.03	113.00	115.03	344.96	2,796,874
2023-03-28	113.91	113.96	111.43	113.49	340.35	1,830,302
2023-03-27	111.67	113.49	109.51	112.62	337.73	3,064,993
2023-03-24	111.29	111.67	109.56	110.45	331.22	2,632,962
2023-03-23	107.55	112.76	107.06	111.81	335.31	4,082,006
2023-03-22	106.92	109.47	106.92	107.83	323.36	2,426,183
2023-03-21	104.92	108.00	104.68	107.13	321.26	2,769,404
2023-03-20	101.57	105.06	98.830	103.42	310.14	2,510,742
2023-03-17	106.99	107.76	102.17	103.04	308.99	5,660,935
2023-03-16	105.48	106.95	103.04	106.43	319.16	3,441,860
2023-03-15	109.33	109.51	103.42	103.70	310.98	4,847,532
2023-03-14	109.02	111.43	107.76	109.82	329.34	2,904,898
2023-03-13	113.25	113.74	106.78	108.32	324.83	3,621,930
2023-03-10	115.66	115.66	111.84	113.67	340.87	2,662,193
2023-03-09	113.77	115.66	113.63	115.42	346.12	2,963,752
2023-03-08	113.25	115.98	112.27	115.38	345.97	2,845,182
2023-03-07	112.02	114.40	111.22	113.98	341.77	3,678,877
2023-03-06	108.46	109.75	107.24	109.75	329.08	2,393,192
2023-03-03	110.10	110.73	107.79	108.11	324.15	4,942,160
2023-03-02	107.30	113.58	107.30	109.02	326.88	8,989,500
2023-03-01	104.16	108.28	104.16	107.72	323.00	3,619,688
2023-02-28	105.34	107.20	104.82	104.82	314.30	4,391,715
2023-02-27	103.39	105.80	103.39	105.80	317.23	3,534,064
2023-02-24	103.46	105.03	102.23	102.62	307.69	2,498,929
2023-02-23	99.853	104.78	99.608	102.72	308.00	6,032,659
2023-02-22	99.818	100.31	98.979	99.678	298.88	2,431,350
2023-02-21	101.85	102.23	100.59	100.59	301.61	2,308,957
2023-02-20	101.11	102.60	100.48	102.58	307.58	2,423,231
2023-02-17	99.818	101.15	99.119	100.48	301.29	2,299,447
2023-02-16	102.16	103.25	99.818	100.87	302.45	1,893,794
2023-02-15	99.084	101.78	98.454	101.46	304.23	1,526,016
2023-02-14	99.888	100.34	97.999	98.979	296.78	2,485,873
2023-02-13	98.804	99.853	98.335	99.713	298.98	1,224,276
2023-02-10	99.608	100.41	97.370	98.419	295.10	4,530,236
2023-02-09	100.80	101.67	99.608	99.783	299.19	1,343,335
2023-02-08	101.99	102.48	99.818	99.958	299.72	1,805,314
2023-02-07	103.18	104.22	101.01	101.01	302.87	1,965,466
2023-02-06	105.83	106.46	103.05	103.67	310.84	1,467,023
2023-02-03	104.96	106.57	104.40	106.25	318.60	2,013,198
2023-02-02	101.01	105.48	100.62	105.41	316.08	2,227,603
2023-02-01	99.748	101.30	99.224	99.993	299.82	3,410,939
2023-01-31	100.52	101.25	99.224	99.468	298.25	3,099,321
2023-01-30	100.41	101.85	99.363	100.94	302.66	1,907,388
2023-01-27	100.97	101.18	99.678	100.73	302.03	3,463,111
2023-01-26	100.38	101.15	99.608	100.66	301.82	1,846,033
2023-01-25	101.22	101.78	98.595	99.363	297.94	3,276,797
2023-01-24	101.53	102.09	100.41	101.22	303.49	2,067,472
2023-01-23	100.59	101.95	100.17	101.18	303.39	8,090,757
2023-01-20	102.90	103.04	98.629	100.17	300.35	14,627,953
2023-01-19	104.22	105.66	101.71	101.95	305.70	8,966,058
2023-01-18	105.06	106.81	103.95	104.68	313.88	2,645,525
2023-01-17	105.34	106.32	104.26	105.06	315.03	2,527,974
2023-01-16	105.13	107.86	105.13	105.62	316.71	3,788,873
2023-01-13	105.55	107.75	104.85	104.96	314.72	6,137,390
2023-01-12	104.61	106.50	104.11	105.27	315.66	3,191,182
2023-01-11	102.51	104.89	102.41	104.05	311.99	2,777,030
2023-01-10	102.06	103.18	101.64	102.41	307.06	2,089,576
2023-01-09	99.678	102.86	99.468	102.55	307.48	11,687,962

← NewerPage 16 of 22 · 1,262 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.