Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	492.80	524.00	491.70	518.00	517.97	5,310,201
2026-05-05	488.00	488.20	478.80	484.00	483.97	4,734,178
2026-05-01	477.80	488.90	477.20	488.90	488.87	2,466,977
2026-04-30	473.60	485.37	471.40	481.50	481.47	6,162,127
2026-04-29	498.50	498.50	469.70	477.60	477.57	8,043,894
2026-04-28	490.70	493.90	484.86	488.60	488.57	5,539,011
2026-04-27	505.80	506.40	489.70	489.70	489.67	5,308,277
2026-04-24	503.40	507.00	492.47	500.40	500.37	4,454,717
2026-04-23	497.90	513.20	494.87	509.60	509.57	3,410,936
2026-04-22	536.00	537.80	498.00	500.00	499.97	6,851,745
2026-04-21	566.80	566.80	532.40	532.40	532.37	4,270,028
2026-04-20	561.00	563.11	546.80	556.00	555.97	2,958,923
2026-04-17	541.00	571.84	534.80	567.20	567.17	3,657,107
2026-04-16	540.00	550.40	535.20	540.60	540.57	3,787,544
2026-04-15	538.20	541.40	534.71	539.60	539.57	2,835,229
2026-04-14	531.80	543.40	528.40	540.20	540.17	2,359,516
2026-04-13	523.80	526.80	517.00	526.60	526.57	2,408,730
2026-04-10	533.20	536.20	524.40	526.20	526.17	2,907,216
2026-04-09	543.60	547.40	533.80	533.80	533.77	2,459,629
2026-04-08	583.20	587.40	510.00	548.20	548.17	7,991,847
2026-04-07	526.00	531.60	507.00	507.20	507.17	2,647,779
2026-04-02	523.80	534.00	514.60	530.00	529.97	3,440,823
2026-04-01	519.80	531.00	518.40	528.40	528.37	3,357,480
2026-03-31	487.20	503.20	487.20	502.80	502.77	4,867,848
2026-03-30	487.30	498.70	484.60	492.70	492.67	5,290,023
2026-03-27	496.40	498.40	487.70	492.00	491.97	7,133,219
2026-03-26	495.30	502.20	492.90	495.80	495.77	3,285,033
2026-03-25	500.00	508.70	498.20	503.60	503.57	2,608,772
2026-03-24	492.80	494.10	481.80	492.00	491.97	3,379,085
2026-03-23	473.90	505.00	464.30	491.90	491.87	4,856,088
2026-03-20	493.10	499.90	480.20	485.00	484.97	8,757,510
2026-03-19	504.00	508.00	484.80	486.80	486.77	4,330,601
2026-03-18	520.20	524.20	513.60	516.60	516.52	3,937,998
2026-03-17	506.60	520.00	503.60	511.60	511.52	3,115,545
2026-03-16	502.20	513.80	496.40	508.00	507.93	3,512,920
2026-03-13	512.60	512.60	498.85	499.30	499.23	3,782,322
2026-03-12	533.00	540.00	512.09	512.60	512.52	6,543,688
2026-03-11	533.80	536.20	522.60	533.80	533.72	4,509,141
2026-03-10	543.40	543.40	529.40	536.40	536.32	4,814,443
2026-03-09	516.80	524.80	509.63	524.80	524.72	6,857,148
2026-03-06	544.40	553.20	537.60	538.00	537.92	5,409,119
2026-03-05	556.80	571.80	540.40	540.40	540.32	5,361,520
2026-03-04	538.40	559.40	522.40	557.00	556.92	6,766,644
2026-03-03	559.20	566.76	528.58	541.80	541.72	13,906,878
2026-03-02	550.00	565.00	539.40	559.20	559.12	7,722,648
2026-02-27	640.00	642.40	536.20	565.80	565.72	32,452,082
2026-02-26	660.00	660.00	640.00	640.00	639.91	5,436,378
2026-02-25	641.80	653.40	636.40	647.80	647.70	5,320,151
2026-02-24	669.80	670.26	635.38	640.40	640.31	4,205,606
2026-02-23	666.60	675.07	658.80	669.80	669.70	2,379,540
2026-02-20	670.20	677.80	666.40	673.00	672.90	4,473,973
2026-02-19	682.60	685.00	661.00	665.40	665.30	2,588,002
2026-02-18	672.20	681.80	670.80	681.80	681.70	2,762,904
2026-02-17	661.80	669.80	648.80	669.80	669.70	2,261,671
2026-02-16	643.40	676.80	640.20	667.00	666.90	4,543,301
2026-02-13	624.60	650.20	620.70	642.00	641.91	9,618,015
2026-02-12	637.60	640.20	622.80	623.00	622.91	3,200,306
2026-02-11	640.00	642.00	626.20	629.00	628.91	3,520,486
2026-02-10	643.00	645.00	633.40	642.00	641.91	3,019,316
2026-02-09	638.60	647.00	635.40	640.60	640.51	3,406,875

← NewerPage 3 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.