Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	98.909	100.64	98.909	99.678	298.88	2,765,783
2023-01-05	96.321	99.818	96.251	98.734	296.05	2,469,084
2023-01-04	93.872	96.985	93.131	96.985	290.81	5,782,700
2023-01-03	94.712	97.685	94.016	95.376	285.98	4,571,298
2022-12-30	93.068	94.222	92.928	94.082	282.10	1,361,170
2022-12-29	92.299	93.733	91.984	93.733	281.05	5,218,267
2022-12-28	92.159	93.058	91.914	92.823	278.33	1,848,159
2022-12-23	90.865	92.299	90.760	91.669	274.86	523,390
2022-12-22	92.124	92.508	90.655	91.074	273.08	4,197,313
2022-12-21	89.745	92.124	89.745	91.984	275.81	2,117,266
2022-12-20	88.416	89.501	87.647	89.501	268.36	3,848,522
2022-12-19	87.262	89.536	87.017	89.536	268.47	1,875,983
2022-12-16	88.172	88.451	86.248	86.773	260.18	3,799,224
2022-12-15	89.675	90.060	87.892	88.206	264.48	1,757,588
2022-12-14	91.844	91.914	89.466	90.830	272.35	1,565,528
2022-12-13	89.501	91.424	88.591	91.389	274.03	3,516,818
2022-12-12	88.941	89.431	87.647	89.151	267.31	1,298,720
2022-12-09	88.172	90.270	87.612	89.081	267.10	1,485,856
2022-12-08	87.472	88.801	87.332	87.927	263.64	8,204,425
2022-12-07	87.857	88.451	86.633	87.472	262.28	1,805,298
2022-12-06	88.906	89.081	87.822	88.206	264.48	2,195,218
2022-12-05	89.920	89.920	88.137	88.976	266.79	2,900,990
2022-12-02	91.529	91.774	89.046	89.885	269.52	2,481,729
2022-12-01	94.047	94.537	91.284	91.284	273.71	2,884,263
2022-11-30	93.837	93.977	92.019	92.438	277.17	15,564,479
2022-11-29	91.564	93.802	91.109	91.949	275.70	4,056,431
2022-11-28	93.418	94.187	90.900	90.900	272.56	1,910,642
2022-11-25	93.313	94.502	93.208	94.117	282.21	1,171,143
2022-11-24	93.103	94.852	92.403	93.558	280.53	1,350,053
2022-11-23	92.264	92.858	90.865	92.648	277.80	2,031,116
2022-11-22	90.620	91.737	89.710	91.354	273.92	1,785,114
2022-11-21	91.004	91.319	88.906	90.690	271.93	1,342,164
2022-11-18	91.109	92.368	90.515	91.494	274.34	1,867,830
2022-11-17	90.760	91.529	89.955	90.445	271.19	2,738,140
2022-11-16	91.984	92.054	89.186	90.200	270.46	7,867,129
2022-11-15	89.745	91.914	88.734	91.914	275.60	3,430,623
2022-11-14	89.011	89.326	87.087	88.976	266.79	5,988,520
2022-11-11	88.032	90.375	87.402	88.906	266.58	4,437,718
2022-11-10	84.674	88.661	83.310	88.102	264.17	3,899,283
2022-11-09	85.443	87.157	84.254	85.059	255.04	2,293,658
2022-11-08	86.668	86.668	85.129	86.143	258.30	2,438,457
2022-11-07	84.919	87.017	83.765	86.703	259.97	2,366,246
2022-11-04	82.121	85.583	81.037	85.024	254.94	11,683,326
2022-11-03	80.932	82.156	79.602	81.806	245.29	2,427,147
2022-11-02	84.149	85.024	81.491	81.596	244.66	4,280,456
2022-11-01	82.541	84.359	82.506	83.835	251.37	3,029,563
2022-10-31	81.666	83.135	80.582	81.771	245.19	13,803,157
2022-10-28	80.127	82.296	79.681	81.491	244.35	5,016,960
2022-10-27	78.623	81.771	77.714	81.456	244.24	7,917,814
2022-10-26	76.140	79.148	75.720	79.148	237.32	12,460,054
2022-10-25	74.951	76.735	73.342	76.385	229.04	3,081,160
2022-10-24	73.657	75.091	72.293	74.461	223.27	3,786,380
2022-10-21	72.083	73.097	70.509	72.748	218.13	2,455,200
2022-10-20	72.258	73.587	71.419	72.923	218.65	1,741,700
2022-10-19	73.692	73.902	71.978	72.538	217.50	2,784,487
2022-10-18	73.587	74.322	72.676	73.482	220.33	2,451,472
2022-10-17	70.299	72.888	69.936	72.713	218.03	2,344,285
2022-10-14	70.894	72.678	69.939	70.369	211.00	2,853,095
2022-10-13	67.138	71.314	66.354	70.894	212.57	3,086,525
2022-10-12	69.614	69.698	66.326	66.830	200.39	3,509,329

← NewerPage 17 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.