Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	70.020	70.579	68.313	69.222	207.56	4,642,705
2022-10-10	70.020	71.733	69.670	70.579	211.63	2,855,532
2022-10-07	71.454	71.803	69.418	70.544	211.52	2,243,847
2022-10-06	73.097	73.593	71.279	71.943	215.72	3,330,625
2022-10-05	75.441	75.825	71.663	72.083	216.14	3,847,756
2022-10-04	72.118	75.930	71.803	75.336	225.89	4,519,779
2022-10-03	70.789	71.349	68.466	70.719	212.05	2,901,164
2022-09-30	69.838	72.118	69.810	71.489	214.35	15,215,485
2022-09-29	72.328	73.027	67.571	69.292	207.77	4,955,802
2022-09-28	70.369	73.272	69.544	73.202	219.49	7,921,550
2022-09-27	71.454	72.223	69.950	71.244	213.62	5,938,123
2022-09-26	70.439	72.608	70.264	70.719	212.05	5,537,261
2022-09-23	72.293	72.328	69.180	69.824	209.36	7,469,888
2022-09-22	73.132	74.252	72.013	72.468	217.29	22,221,346
2022-09-21	72.503	75.755	71.873	75.371	226.00	6,578,013
2022-09-20	77.644	77.924	73.447	73.867	221.49	16,262,543
2022-09-16	76.805	78.588	76.035	77.609	232.71	16,675,815
2022-09-15	81.142	81.316	77.504	78.169	234.38	5,880,368
2022-09-14	83.450	84.359	80.127	81.666	244.85	6,308,252
2022-09-13	88.836	88.836	84.569	85.059	254.40	6,113,607
2022-09-12	89.046	89.431	87.052	88.591	264.97	16,368,791
2022-09-09	84.394	89.585	81.981	89.081	266.43	5,591,224
2022-09-08	101.29	101.71	86.458	87.297	261.10	10,402,306
2022-09-07	93.802	96.635	93.628	96.286	287.98	3,657,008
2022-09-06	92.578	96.286	92.403	94.957	284.01	2,553,730
2022-09-05	91.039	92.648	89.675	92.508	276.69	3,430,375
2022-09-02	91.424	93.488	90.935	93.348	279.20	2,550,320
2022-09-01	94.257	94.397	90.212	90.515	270.72	2,725,757
2022-08-31	96.670	96.880	94.887	95.481	285.58	3,966,806
2022-08-30	96.915	99.433	95.482	96.530	288.71	2,681,489
2022-08-26	99.328	99.713	97.230	97.475	291.54	2,157,080
2022-08-25	99.398	99.678	98.069	98.559	294.78	1,100,212
2022-08-24	96.950	99.398	95.663	99.189	296.67	2,734,114
2022-08-23	97.370	98.699	96.705	96.985	290.07	2,183,350
2022-08-22	101.29	102.13	97.866	98.174	293.63	2,729,105
2022-08-19	102.90	103.35	101.18	101.60	303.88	3,122,349
2022-08-18	103.56	104.92	103.27	103.53	309.64	3,846,975
2022-08-17	107.51	107.76	102.55	103.25	308.80	2,618,439
2022-08-16	109.61	109.63	106.46	107.20	320.62	2,389,235
2022-08-15	107.55	108.84	106.71	108.84	325.54	1,881,831
2022-08-12	108.04	108.15	106.46	106.88	319.68	2,032,338
2022-08-11	106.64	108.53	105.13	107.76	322.29	2,859,285
2022-08-10	103.88	105.73	102.76	105.62	315.91	2,236,397
2022-08-09	105.45	105.89	103.46	103.53	309.64	1,761,673
2022-08-08	104.19	105.97	103.38	105.55	315.70	2,143,309
2022-08-05	104.92	105.34	102.55	103.49	309.53	2,262,305
2022-08-04	105.80	107.06	103.35	104.68	313.09	3,721,743
2022-08-03	106.43	106.64	104.54	105.90	316.75	4,848,966
2022-08-02	105.62	107.30	104.33	106.43	318.32	4,684,823
2022-08-01	112.13	113.84	104.92	106.18	317.59	7,366,909
2022-07-29	113.95	114.47	111.05	112.30	335.89	8,283,384
2022-07-28	113.60	114.86	112.16	113.25	338.72	4,831,324
2022-07-27	111.67	113.81	111.39	112.30	335.89	8,720,080
2022-07-26	114.26	115.66	111.25	111.95	334.85	3,723,997
2022-07-25	113.77	116.12	113.28	114.44	342.27	4,109,928
2022-07-22	114.93	116.12	112.65	114.58	342.69	6,138,123
2022-07-21	115.21	116.43	112.76	115.07	344.16	8,762,353
2022-07-20	116.96	118.39	115.03	115.17	344.47	11,016,424
2022-07-19	113.18	117.80	112.90	116.01	346.98	6,318,397
2022-07-18	112.76	115.84	112.44	114.26	341.75	4,602,531

← NewerPage 18 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.