Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	85.374	86.493	83.263	84.954	254.09	5,659,736
2022-04-14	84.604	86.108	83.613	85.968	257.12	2,445,022
2022-04-13	84.884	84.884	82.401	84.184	251.79	2,863,659
2022-04-12	82.226	83.975	80.500	83.205	248.86	3,124,478
2022-04-11	82.995	84.429	81.876	83.065	248.44	2,124,744
2022-04-08	85.793	86.108	83.516	83.590	250.01	1,981,321
2022-04-07	85.863	85.863	83.695	83.940	251.06	1,946,275
2022-04-06	85.478	86.633	83.835	84.849	253.75	2,329,714
2022-04-05	88.486	88.731	84.773	86.003	257.20	3,619,297
2022-04-04	88.241	89.361	86.073	88.976	266.09	1,513,694
2022-04-01	87.822	89.536	86.877	86.982	260.13	4,456,626
2022-03-31	90.900	91.599	86.842	87.332	261.17	2,602,746
2022-03-30	93.208	94.432	89.815	89.920	268.91	3,260,086
2022-03-29	88.661	94.257	87.542	93.593	279.89	5,793,102
2022-03-28	87.612	88.421	86.528	87.087	260.44	1,529,377
2022-03-25	88.556	89.046	86.528	87.017	260.23	2,210,715
2022-03-24	90.585	91.144	87.787	87.787	262.53	2,235,083
2022-03-23	93.977	95.376	89.885	89.990	269.12	1,888,964
2022-03-22	93.068	93.628	91.214	93.593	279.89	8,410,808
2022-03-21	92.963	93.138	89.748	91.074	272.36	1,905,489
2022-03-18	93.453	93.558	89.754	92.683	277.18	6,028,551
2022-03-17	92.753	94.292	90.025	92.683	277.18	3,404,130
2022-03-16	91.809	92.194	89.186	91.739	274.35	3,610,570
2022-03-15	86.738	89.116	85.339	88.032	263.26	3,446,897
2022-03-14	87.437	90.902	87.172	88.381	264.31	3,237,138
2022-03-11	80.442	87.332	80.442	85.339	255.21	7,874,117
2022-03-10	87.787	88.552	78.344	79.533	237.85	5,626,713
2022-03-09	79.323	86.773	77.539	86.773	259.50	7,897,296
2022-03-08	76.000	81.316	75.546	76.490	228.75	5,768,042
2022-03-07	81.351	83.975	76.525	79.183	236.80	5,740,293
2022-03-04	86.773	89.466	80.792	84.849	253.75	7,007,488
2022-03-03	94.852	98.769	90.865	90.865	271.74	5,708,145
2022-03-02	93.907	100.66	91.074	99.154	296.53	5,398,838
2022-03-01	103.07	104.85	93.313	93.313	279.06	3,983,807
2022-02-28	100.45	104.29	100.17	103.70	310.12	4,543,541
2022-02-25	100.97	104.68	99.783	104.57	312.74	4,417,201
2022-02-24	100.73	102.58	98.050	98.629	294.96	3,481,394
2022-02-23	107.58	109.89	106.64	107.06	320.16	2,184,870
2022-02-22	102.79	108.14	102.41	107.06	320.16	4,381,263
2022-02-21	108.84	109.19	105.10	106.25	317.76	1,507,917
2022-02-18	108.56	110.17	107.16	108.04	323.09	1,776,828
2022-02-17	111.22	111.74	107.67	108.81	325.39	2,826,004
2022-02-16	111.99	113.48	110.17	110.80	331.36	4,470,030
2022-02-15	106.08	112.30	105.97	112.30	335.85	2,800,902
2022-02-14	108.42	108.97	105.48	106.32	317.97	2,418,879
2022-02-11	111.15	112.16	110.00	111.11	332.30	2,748,507
2022-02-10	113.28	113.28	110.38	112.76	337.21	1,652,256
2022-02-09	109.12	112.42	108.83	111.88	334.60	1,776,086
2022-02-08	106.67	108.56	106.11	108.35	324.03	1,466,861
2022-02-07	104.99	106.88	104.54	106.88	319.64	2,353,850
2022-02-04	106.99	107.37	102.09	103.63	309.91	2,159,924
2022-02-03	106.92	107.55	105.48	106.11	317.34	1,943,962
2022-02-02	106.71	108.46	106.53	107.55	321.63	2,416,331
2022-02-01	105.17	106.95	105.17	105.83	316.50	1,878,667
2022-01-31	107.13	107.13	103.84	104.22	311.69	2,367,677
2022-01-28	108.70	109.26	103.32	104.61	312.84	4,899,137
2022-01-27	105.06	109.51	104.74	108.35	324.03	1,456,869
2022-01-26	106.01	108.98	105.55	107.13	320.37	2,497,097
2022-01-25	106.71	106.93	101.82	104.47	312.42	2,336,840
2022-01-24	108.32	109.79	103.74	104.43	312.32	2,007,615

← NewerPage 20 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.