Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	477.50	484.45	468.50	475.20	475.17	4,204,347
2026-07-29	476.70	481.60	473.30	480.80	480.77	4,937,093
2026-07-28	475.70	482.93	472.50	475.20	475.17	4,398,915
2026-07-27	479.80	483.80	461.80	472.30	472.27	10,666,520
2026-07-24	471.70	477.20	468.50	470.40	470.37	3,605,583
2026-07-23	480.00	482.30	470.70	474.00	473.97	2,714,174
2026-07-22	469.00	483.90	468.90	482.00	481.97	3,382,026
2026-07-21	459.00	470.60	459.00	470.40	470.37	2,776,043
2026-07-20	463.00	467.20	459.20	460.70	460.67	2,497,961
2026-07-17	460.70	467.60	459.40	465.80	465.77	3,653,276
2026-07-16	463.30	466.20	458.30	465.10	465.07	2,844,162
2026-07-15	462.40	472.30	455.41	465.50	465.47	2,731,377
2026-07-14	464.60	468.30	455.10	464.70	464.67	3,375,244
2026-07-13	471.40	475.60	468.50	470.20	470.17	2,299,843
2026-07-10	477.00	480.19	472.80	476.00	475.97	3,281,725
2026-07-09	475.40	478.40	467.90	475.20	475.17	3,760,576
2026-07-08	483.60	484.70	468.40	470.50	470.47	4,036,284
2026-07-07	499.50	501.20	487.20	488.70	488.67	3,633,242
2026-07-06	501.40	505.81	497.50	500.00	499.97	2,912,445
2026-07-03	500.00	506.00	499.50	502.80	502.77	2,631,431
2026-07-02	471.80	498.70	471.05	498.70	498.67	5,678,355
2026-07-01	476.70	485.40	473.90	475.30	475.27	5,325,454
2026-06-30	467.70	480.14	464.70	474.90	474.87	8,374,482
2026-06-29	469.00	469.80	460.50	462.00	461.97	3,856,093
2026-06-26	466.10	471.20	460.00	468.00	467.97	4,070,194
2026-06-25	479.20	482.70	470.90	474.50	474.47	13,606,488
2026-06-24	473.70	481.20	472.20	477.80	477.77	6,855,659
2026-06-23	470.90	479.00	467.10	474.70	474.67	6,053,163
2026-06-22	470.80	476.00	468.20	475.30	475.27	5,613,214
2026-06-19	481.90	485.70	471.00	471.00	470.97	19,842,483
2026-06-18	475.60	489.10	473.25	483.30	483.27	7,535,331
2026-06-17	472.50	477.10	469.50	473.80	473.77	3,160,838
2026-06-16	468.30	472.93	465.95	468.80	468.77	5,878,552
2026-06-15	482.00	484.74	465.50	465.50	465.47	7,233,852
2026-06-12	461.30	471.00	455.00	462.50	462.47	3,682,403
2026-06-11	448.20	454.70	446.00	448.20	448.18	5,230,824
2026-06-10	453.70	457.70	443.36	448.80	448.78	3,895,812
2026-06-09	460.90	465.82	453.70	453.70	453.68	4,301,971
2026-06-08	458.10	465.00	452.30	459.60	459.57	4,165,618
2026-06-05	463.20	468.13	461.00	467.40	467.37	12,356,118
2026-06-04	455.70	460.50	453.40	459.60	459.57	3,842,953
2026-06-03	456.10	456.90	445.30	452.40	452.38	3,172,316
2026-06-02	469.70	475.00	458.00	460.00	459.97	7,631,863
2026-06-01	467.60	480.80	461.60	463.70	463.67	8,062,087
2026-05-29	479.00	480.90	470.70	470.70	470.67	19,580,264
2026-05-28	470.70	483.64	468.60	476.00	475.97	12,564,438
2026-05-27	477.50	485.30	461.80	471.60	471.57	14,822,054
2026-05-26	511.00	511.00	472.20	482.20	482.17	13,248,735
2026-05-22	502.40	510.40	499.60	509.60	509.57	2,117,336
2026-05-21	505.20	511.20	496.50	496.50	496.47	2,258,460
2026-05-20	485.60	509.00	482.40	506.20	506.17	3,647,464
2026-05-19	483.80	495.70	483.00	485.60	485.57	2,640,205
2026-05-18	470.80	487.20	468.00	482.70	482.67	5,033,692
2026-05-15	484.30	487.20	472.70	475.20	475.17	4,510,539
2026-05-14	489.80	492.00	483.20	487.10	487.07	3,569,799
2026-05-13	488.80	491.00	480.20	487.20	487.17	3,749,125
2026-05-12	491.90	495.59	482.20	482.90	482.87	3,067,691
2026-05-11	516.20	516.20	497.98	499.20	499.17	3,634,911
2026-05-08	511.20	519.00	506.20	511.40	511.37	3,556,654
2026-05-07	521.00	527.80	515.20	516.20	516.17	3,983,171

← NewerPage 2 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.