Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	620.00	631.60	613.00	630.00	629.91	3,028,751
2026-02-05	614.20	621.60	610.60	621.00	620.91	2,612,481
2026-02-04	618.80	626.80	610.40	616.80	616.71	2,925,642
2026-02-03	625.80	629.20	613.00	617.80	617.71	2,635,872
2026-02-02	618.00	626.80	614.80	621.20	621.11	5,224,205
2026-01-30	615.80	630.80	615.80	626.00	625.91	2,272,947
2026-01-29	630.00	633.00	622.80	623.20	623.11	2,743,846
2026-01-28	644.00	647.40	617.20	627.40	627.31	2,895,188
2026-01-27	635.80	643.00	632.40	642.00	641.91	2,189,328
2026-01-26	639.60	641.20	628.20	633.40	633.31	2,475,700
2026-01-23	628.20	636.20	626.60	635.00	634.91	4,581,913
2026-01-22	635.80	643.46	629.20	632.00	631.91	2,831,303
2026-01-21	624.80	642.40	622.40	632.00	631.91	4,351,731
2026-01-20	617.00	627.20	605.40	625.80	625.71	2,350,696
2026-01-19	635.00	638.20	616.80	616.80	616.71	2,171,973
2026-01-16	639.80	642.60	633.60	640.80	640.71	4,257,658
2026-01-15	636.00	638.80	629.95	636.20	636.11	2,814,609
2026-01-14	646.40	649.40	628.20	633.60	633.51	3,663,507
2026-01-13	633.80	646.40	630.80	645.80	645.70	3,592,689
2026-01-12	624.60	635.80	622.40	631.00	630.91	2,678,640
2026-01-09	620.20	628.40	618.51	625.40	625.31	4,017,456
2026-01-08	631.20	632.60	621.00	624.00	623.91	2,479,910
2026-01-07	623.20	636.60	618.81	630.80	630.71	3,671,517
2026-01-06	624.40	625.80	616.00	620.00	619.91	4,503,975
2026-01-05	618.00	631.80	615.40	620.00	619.91	3,485,044
2026-01-02	592.00	611.40	589.91	610.00	609.91	2,073,638
2025-12-31	587.40	589.80	577.20	588.40	588.31	658,860
2025-12-30	569.20	589.82	569.20	586.40	586.31	1,123,141
2025-12-29	585.60	589.80	577.60	578.20	578.11	1,157,471
2025-12-24	579.80	586.00	577.60	586.00	585.91	523,915
2025-12-23	580.80	586.00	577.40	580.80	580.71	2,294,503
2025-12-22	575.00	582.00	569.40	582.00	581.91	1,696,511
2025-12-19	560.20	580.00	559.60	576.60	576.51	7,041,525
2025-12-18	550.20	567.60	548.00	565.40	565.32	4,416,465
2025-12-17	552.80	560.00	550.20	550.60	550.52	6,572,817
2025-12-16	557.40	558.00	548.00	550.00	549.92	3,939,348
2025-12-15	562.40	563.40	554.40	560.40	560.32	2,913,856
2025-12-12	566.60	568.20	558.80	560.20	560.12	4,760,365
2025-12-11	568.00	569.40	559.20	561.80	561.72	2,627,789
2025-12-10	569.20	573.20	566.40	567.00	566.92	3,153,935
2025-12-09	585.20	586.60	572.74	574.80	574.72	3,698,761
2025-12-08	587.60	589.40	579.40	580.60	580.51	2,666,480
2025-12-05	582.60	602.60	580.60	586.80	586.71	3,078,476
2025-12-04	577.40	584.60	573.20	582.20	582.11	1,872,004
2025-12-03	572.20	575.20	568.20	572.00	571.92	6,414,794
2025-12-02	567.00	570.02	560.40	566.60	566.52	2,183,689
2025-12-01	588.20	597.60	557.00	567.40	567.32	3,767,962
2025-11-28	593.80	596.40	592.00	595.00	594.91	2,172,539
2025-11-27	599.40	600.60	590.80	593.80	593.71	1,056,799
2025-11-26	587.40	599.00	582.60	594.80	594.71	2,031,890
2025-11-25	571.60	583.00	569.20	580.40	580.31	2,389,687
2025-11-24	569.40	577.53	565.40	574.00	573.92	4,310,977
2025-11-21	592.40	595.60	567.00	570.00	569.92	3,385,940
2025-11-20	607.60	620.00	604.40	607.00	606.91	1,918,020
2025-11-19	601.40	605.80	593.80	597.80	597.71	4,994,012
2025-11-18	611.00	618.60	596.55	602.00	601.91	2,583,626
2025-11-17	622.00	630.60	610.60	626.40	626.31	1,909,140
2025-11-14	613.00	638.40	609.20	621.20	621.11	3,604,150
2025-11-13	633.00	646.60	625.20	628.60	628.51	3,390,817
2025-11-12	620.80	637.20	620.00	637.20	637.11	4,114,088

← NewerPage 4 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.