Melrose Industries PLC historical data

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

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
2025-10-22	638.00	640.00	605.00	625.20	625.11	1,865,755
2025-10-21	605.00	637.40	603.00	634.00	633.91	5,526,427
2025-10-20	602.60	607.60	597.00	602.00	601.91	2,844,918
2025-10-17	605.80	608.00	591.07	596.80	596.71	2,513,569
2025-10-16	622.60	627.40	612.60	617.00	616.91	2,297,648
2025-10-15	619.00	622.80	616.40	619.40	619.31	2,176,156
2025-10-14	618.40	620.00	603.80	616.40	616.31	5,798,635
2025-10-13	624.40	626.80	618.97	621.40	621.31	6,151,718
2025-10-10	642.80	642.80	617.80	624.40	624.31	12,198,286
2025-10-09	637.20	644.00	632.76	640.80	640.71	4,079,353
2025-10-08	641.20	647.00	637.60	639.00	638.91	1,839,159
2025-10-07	640.60	646.80	635.60	639.00	638.91	1,961,426
2025-10-06	640.00	645.60	637.20	638.60	638.51	2,060,561
2025-10-03	630.40	649.80	630.40	643.40	643.31	4,816,034
2025-10-02	630.60	638.80	624.80	629.20	629.11	2,511,099
2025-10-01	606.80	630.80	602.60	630.80	630.71	4,176,455
2025-09-30	590.60	608.80	590.00	608.80	608.71	5,003,582
2025-09-29	596.60	599.00	590.60	592.60	592.51	2,040,081
2025-09-26	591.00	598.20	587.40	591.40	591.31	3,153,048
2025-09-25	594.00	594.40	583.80	590.20	590.11	1,854,208
2025-09-24	599.40	602.00	588.40	595.00	594.91	3,385,388
2025-09-23	601.20	604.00	595.00	600.00	599.91	2,803,791
2025-09-22	599.80	603.00	596.20	601.20	601.11	5,295,574
2025-09-19	598.00	605.00	592.93	597.80	597.71	6,526,009
2025-09-18	589.00	595.60	585.40	593.60	593.51	3,332,295
2025-09-17	592.20	596.20	588.00	592.60	592.51	2,384,526
2025-09-16	594.60	596.00	587.00	590.80	590.71	1,697,661
2025-09-15	596.40	599.40	588.22	593.80	593.71	2,721,557
2025-09-12	602.00	603.40	590.80	594.40	594.31	3,503,831
2025-09-11	599.40	601.80	585.20	600.20	600.11	3,410,732
2025-09-10	606.80	608.40	594.60	596.40	596.31	3,505,021
2025-09-09	614.80	614.80	601.00	603.40	603.31	2,357,888
2025-09-08	621.40	625.40	607.20	611.00	610.91	3,959,010
2025-09-05	602.20	618.60	602.20	616.00	615.91	4,921,790
2025-09-04	594.80	600.40	588.40	600.00	599.91	2,410,559
2025-09-03	586.00	596.20	583.40	593.80	593.71	3,332,048
2025-09-02	592.00	594.27	578.40	583.60	583.51	4,368,552
2025-09-01	588.00	597.20	588.00	590.80	590.71	2,058,319
2025-08-29	585.40	592.80	582.80	588.00	587.91	3,922,371
2025-08-28	586.20	589.00	576.60	585.60	585.51	3,923,184
2025-08-27	592.20	594.80	583.80	583.80	583.71	2,823,179
2025-08-26	590.00	593.80	585.40	590.00	589.91	3,651,600
2025-08-22	583.40	592.80	583.40	590.80	590.71	1,571,617
2025-08-21	584.80	593.40	582.60	587.00	586.91	3,159,827
2025-08-20	581.00	589.00	576.60	583.40	583.31	2,309,112
2025-08-19	592.80	594.80	582.20	587.60	587.51	3,925,325

← NewerPage 5 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.