Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	111.18	112.09	108.88	109.96	328.85	2,035,593
2022-01-20	114.30	115.56	112.58	113.28	338.78	2,605,950
2022-01-19	115.10	116.93	113.42	113.88	340.56	3,372,443
2022-01-18	117.80	118.14	116.26	116.29	347.78	2,143,632
2022-01-17	119.23	120.24	118.35	118.49	354.37	1,257,455
2022-01-14	117.66	119.82	117.58	118.25	353.63	1,150,757
2022-01-13	118.63	120.84	118.21	119.30	356.77	1,817,367
2022-01-12	122.03	122.41	118.21	118.21	353.53	1,580,752
2022-01-11	119.61	121.68	119.05	121.36	362.94	1,713,595
2022-01-10	118.18	120.14	117.45	118.63	354.78	1,648,505
2022-01-07	116.50	118.11	116.22	118.11	353.22	1,726,868
2022-01-06	115.14	118.39	114.68	116.54	348.51	2,290,951
2022-01-05	117.03	119.16	116.89	117.69	351.96	1,813,139
2022-01-04	114.23	118.60	113.04	117.41	351.12	2,526,354
2021-12-31	107.02	111.85	107.02	111.85	334.49	887,566
2021-12-30	110.84	110.94	108.74	109.30	326.86	1,825,166
2021-12-29	112.65	112.93	109.68	110.49	330.41	1,505,196
2021-12-24	111.92	111.92	110.21	110.84	331.46	436,213
2021-12-23	108.84	111.50	108.84	110.70	331.04	1,776,289
2021-12-22	105.41	108.84	105.41	108.14	323.41	4,564,981
2021-12-21	103.14	106.25	102.48	106.25	317.76	3,614,709
2021-12-20	100.52	102.13	99.281	101.29	302.91	1,587,896
2021-12-17	99.853	103.11	99.363	102.72	307.19	4,321,529
2021-12-16	101.50	102.41	98.699	100.55	300.71	4,696,524
2021-12-15	102.27	102.27	98.699	98.699	295.17	9,127,750
2021-12-14	102.69	103.60	101.25	101.25	302.80	1,962,076
2021-12-13	104.40	104.57	101.18	101.67	304.06	2,627,438
2021-12-10	104.33	104.92	103.00	104.19	311.59	2,227,020
2021-12-09	107.30	108.03	104.26	105.20	314.62	1,744,280
2021-12-08	107.09	108.39	103.89	106.81	319.43	2,809,094
2021-12-07	106.81	108.11	105.55	107.37	321.11	2,366,153
2021-12-06	102.41	105.34	102.13	105.34	315.04	2,758,370
2021-12-03	103.07	103.74	99.877	100.87	301.65	2,283,244
2021-12-02	101.95	103.67	101.43	101.92	304.79	2,335,903
2021-12-01	102.69	105.03	102.44	104.09	311.27	2,395,251
2021-11-30	100.48	103.46	97.839	101.43	303.32	6,382,387
2021-11-29	103.18	104.92	102.16	102.16	305.52	3,399,024
2021-11-26	106.99	108.00	100.94	100.94	301.86	4,904,910
2021-11-25	112.62	112.62	110.45	112.48	336.38	1,007,365
2021-11-24	112.97	114.46	110.17	111.88	334.60	1,243,000
2021-11-23	111.11	114.23	110.52	112.97	337.84	2,672,953
2021-11-22	111.05	112.42	109.93	112.09	335.23	1,622,402
2021-11-19	117.48	117.48	110.98	111.53	333.55	3,734,813
2021-11-18	117.73	117.73	116.12	116.68	348.93	1,000,554
2021-11-17	118.63	119.37	116.75	116.75	349.14	11,031,776
2021-11-16	118.77	119.82	118.49	119.23	356.56	1,410,970
2021-11-15	119.09	119.96	118.65	118.98	355.83	1,224,885
2021-11-12	118.46	121.19	117.87	119.93	358.65	1,856,390
2021-11-11	117.41	119.44	117.17	118.42	354.16	2,267,722
2021-11-10	115.87	117.59	115.10	117.59	351.65	1,856,127
2021-11-09	114.96	117.59	114.96	115.59	345.68	1,481,113
2021-11-08	116.12	117.83	115.42	115.42	345.16	979,432
2021-11-05	112.13	117.59	111.88	117.20	350.50	2,904,092
2021-11-04	111.95	113.53	111.74	112.34	335.96	1,773,696
2021-11-03	109.47	110.98	109.47	110.94	331.77	2,871,789
2021-11-02	110.56	111.08	109.54	110.17	329.47	1,923,225
2021-11-01	111.46	111.71	110.17	110.87	331.56	1,672,400
2021-10-29	110.42	112.62	110.38	110.38	330.10	2,074,844
2021-10-28	112.41	113.00	110.87	111.22	332.61	1,173,187
2021-10-27	113.07	113.84	112.41	112.79	337.32	994,874

← NewerPage 21 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.