Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	109.37	113.21	109.12	112.27	335.79	5,453,718
2022-07-14	109.82	114.19	108.77	109.19	326.58	5,225,038
2022-07-13	111.05	112.27	108.67	110.45	330.35	9,939,334
2022-07-12	105.90	111.85	105.90	111.85	334.53	7,581,661
2022-07-11	106.71	111.43	106.18	108.39	324.18	5,047,208
2022-07-08	106.01	110.24	105.87	108.98	325.95	5,407,891
2022-07-07	107.02	109.12	106.11	108.11	323.34	5,649,820
2022-07-06	104.57	107.27	103.97	105.69	316.12	5,077,165
2022-07-05	108.04	108.39	102.13	102.55	306.71	6,652,632
2022-07-04	108.98	110.64	107.20	107.20	320.62	3,766,134
2022-07-01	103.39	109.44	103.25	108.21	323.65	4,423,045
2022-06-30	104.89	105.45	101.11	104.71	313.19	6,873,032
2022-06-29	107.06	109.68	107.06	107.37	321.14	4,060,464
2022-06-28	108.49	110.66	108.35	109.58	327.73	3,940,244
2022-06-27	106.88	108.91	105.69	107.34	321.04	3,950,277
2022-06-24	104.89	108.39	103.39	106.22	317.69	4,180,956
2022-06-23	105.10	107.02	103.39	104.12	311.41	6,868,888
2022-06-22	107.44	107.90	102.69	106.04	317.17	4,309,107
2022-06-21	107.37	111.15	105.80	109.30	326.90	4,018,155
2022-06-20	101.99	107.62	100.87	106.57	318.74	6,913,304
2022-06-17	101.74	104.54	100.97	101.85	304.62	11,089,624
2022-06-16	105.73	107.13	101.50	101.50	303.57	6,965,066
2022-06-15	107.06	108.91	105.80	106.22	317.69	12,545,330
2022-06-14	108.84	110.10	105.66	105.66	316.02	4,657,520
2022-06-13	105.90	109.12	104.78	106.81	319.47	5,787,069
2022-06-10	113.07	115.80	107.55	107.97	322.92	6,462,067
2022-06-09	109.16	115.91	108.84	114.93	343.74	6,780,818
2022-06-08	106.39	110.31	104.92	110.31	329.93	7,131,974
2022-06-07	95.551	99.888	94.957	99.398	297.29	4,053,911
2022-06-06	96.181	97.699	95.936	96.391	288.30	3,063,724
2022-06-01	95.062	95.551	92.893	93.313	279.09	2,055,540
2022-05-31	94.257	95.804	93.068	94.712	283.28	6,397,242
2022-05-30	91.249	95.334	91.109	94.887	283.80	2,873,907
2022-05-27	88.276	91.319	87.507	90.235	269.89	4,482,783
2022-05-26	84.114	88.696	83.870	88.137	263.61	3,200,270
2022-05-25	84.114	84.709	81.444	83.905	250.95	3,386,566
2022-05-24	83.415	84.184	82.296	82.715	247.40	2,163,079
2022-05-23	84.709	85.339	82.995	84.989	254.19	2,624,529
2022-05-20	82.226	84.400	82.156	82.646	247.19	3,200,902
2022-05-19	80.372	81.142	78.309	81.142	242.69	2,371,036
2022-05-18	82.541	83.030	81.806	81.806	244.68	3,811,352
2022-05-17	82.051	83.030	81.212	82.296	246.14	3,551,474
2022-05-16	80.652	81.666	79.813	81.351	243.32	2,310,794
2022-05-13	80.232	81.281	79.568	81.177	242.79	1,839,583
2022-05-12	76.140	79.638	75.441	79.113	236.62	3,775,519
2022-05-11	78.763	79.743	77.504	78.868	235.89	3,087,786
2022-05-10	77.434	79.882	76.945	78.099	233.59	4,764,037
2022-05-09	78.553	79.393	75.196	75.266	225.11	3,262,558
2022-05-06	80.827	81.316	78.099	79.393	237.46	4,777,801
2022-05-05	82.890	84.884	80.791	81.281	243.11	7,495,740
2022-05-04	82.016	82.855	79.568	80.862	241.85	4,069,891
2022-05-03	81.841	83.415	80.512	82.051	245.41	2,255,217
2022-04-29	82.995	84.114	81.142	82.611	247.08	4,442,181
2022-04-28	79.917	82.506	79.218	81.456	243.63	6,719,673
2022-04-27	80.232	81.281	78.239	78.728	235.47	2,650,402
2022-04-26	84.324	85.234	79.778	79.778	238.61	3,060,245
2022-04-25	84.010	86.213	83.119	84.149	251.68	1,725,623
2022-04-22	89.885	90.095	86.423	86.423	258.48	1,898,606
2022-04-21	87.192	90.935	86.528	89.990	269.15	4,148,294
2022-04-20	86.038	87.402	84.906	86.773	259.53	1,503,065

← NewerPage 19 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.