Melrose Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 613.80 | 621.60 | 600.60 | 621.60 | 621.51 | 2,765,242 |
| 2025-11-10 | 617.60 | 621.60 | 610.60 | 610.60 | 610.51 | 1,541,487 |
| 2025-11-07 | 616.40 | 618.80 | 601.70 | 608.20 | 608.11 | 1,341,908 |
| 2025-11-06 | 624.80 | 628.60 | 614.50 | 615.80 | 615.71 | 1,408,477 |
| 2025-11-05 | 620.00 | 626.40 | 610.20 | 624.00 | 623.91 | 1,842,419 |
| 2025-11-04 | 622.40 | 629.80 | 614.00 | 620.60 | 620.51 | 4,661,843 |
| 2025-11-03 | 628.40 | 630.20 | 623.40 | 630.00 | 629.91 | 1,439,044 |
| 2025-10-31 | 630.00 | 632.60 | 624.80 | 625.60 | 625.51 | 1,519,656 |
| 2025-10-30 | 627.20 | 633.80 | 624.76 | 628.20 | 628.11 | 2,230,316 |
| 2025-10-29 | 631.20 | 634.40 | 627.40 | 628.40 | 628.31 | 1,916,018 |
| 2025-10-28 | 636.40 | 639.80 | 631.20 | 631.20 | 631.11 | 2,110,118 |
| 2025-10-27 | 639.60 | 641.40 | 633.80 | 637.00 | 636.91 | 1,492,206 |
| 2025-10-24 | 639.40 | 639.80 | 631.99 | 639.60 | 639.51 | 1,618,514 |
| 2025-10-23 | 627.00 | 637.00 | 624.40 | 633.00 | 632.91 | 1,585,272 |
← NewerPage 5 of 5 · 254 trading days
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.