Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	597.20	598.79	588.60	592.20	592.11	1,592,248
2025-08-15	600.20	602.60	594.76	596.80	596.71	3,567,727
2025-08-14	590.00	601.27	587.60	597.80	597.71	5,457,015
2025-08-13	600.80	602.80	589.80	589.80	589.69	3,242,551
2025-08-12	582.20	596.40	581.20	596.40	596.29	4,193,212
2025-08-11	588.60	588.80	578.20	581.40	581.29	2,009,129
2025-08-08	581.00	592.80	578.20	591.00	590.89	3,048,635
2025-08-07	583.60	589.20	578.20	581.00	580.89	4,373,376
2025-08-06	580.40	581.70	569.80	580.80	580.69	5,122,743
2025-08-05	551.20	578.20	550.04	575.00	574.89	5,745,497
2025-08-04	540.00	552.77	539.40	548.20	548.10	8,071,421
2025-08-01	508.00	552.60	508.00	537.80	537.70	5,354,022
2025-07-31	514.60	531.60	508.48	512.20	512.10	5,333,693
2025-07-30	517.80	522.00	507.95	508.20	508.10	2,588,184
2025-07-29	512.60	523.40	511.20	517.20	517.10	2,531,379
2025-07-28	517.40	522.80	509.80	511.00	510.90	1,750,624
2025-07-25	518.40	518.80	508.40	513.80	513.70	2,375,482
2025-07-24	532.80	535.82	516.20	520.00	519.90	2,549,471
2025-07-23	527.20	536.40	523.40	526.60	526.50	2,179,354
2025-07-22	533.60	540.60	516.20	522.60	522.50	3,051,439
2025-07-21	537.40	545.20	534.40	536.00	535.90	2,010,692
2025-07-18	542.20	557.20	539.20	541.40	541.30	3,689,170
2025-07-17	528.60	536.29	520.91	536.00	535.90	2,523,563
2025-07-16	528.80	530.00	520.80	520.80	520.70	2,705,452
2025-07-15	529.20	536.80	526.20	530.20	530.10	1,429,074
2025-07-14	527.40	536.20	526.00	526.60	526.50	1,672,683
2025-07-11	530.00	534.20	525.00	534.00	533.90	1,357,415
2025-07-10	535.80	538.20	531.40	533.40	533.30	1,431,280
2025-07-09	527.40	532.60	523.80	532.20	532.10	1,534,037
2025-07-08	526.00	529.40	521.00	525.80	525.70	1,962,362
2025-07-07	523.40	532.60	521.40	525.60	525.50	2,114,635
2025-07-04	521.20	523.60	517.00	522.60	522.50	1,535,836
2025-07-03	534.80	534.80	519.20	524.80	524.70	1,842,317
2025-07-02	522.80	540.00	520.80	531.00	530.90	3,411,605
2025-07-01	531.00	533.00	508.30	520.00	519.90	3,322,767
2025-06-30	537.00	544.36	530.80	530.80	530.70	2,941,389
2025-06-27	516.40	536.60	510.00	536.00	535.90	4,052,677
2025-06-26	516.60	521.80	509.20	517.40	517.30	3,415,825
2025-06-25	518.60	522.24	507.60	520.20	520.10	2,835,336
2025-06-24	519.20	521.00	505.58	514.60	514.50	3,195,043
2025-06-23	515.00	522.20	497.20	509.40	509.30	3,105,044
2025-06-20	504.20	525.60	504.20	517.20	517.10	10,366,588
2025-06-19	481.10	510.20	480.00	499.30	499.21	4,118,566
2025-06-18	474.90	493.30	473.20	486.20	486.11	2,478,190
2025-06-17	473.50	479.00	470.40	474.20	474.11	2,528,561
2025-06-16	474.10	482.80	473.60	478.00	477.91	2,919,450
2025-06-13	462.00	473.30	459.70	472.50	472.41	1,985,443
2025-06-12	478.40	483.60	461.40	472.00	471.91	3,828,372
2025-06-11	458.60	486.10	456.50	481.70	481.61	2,491,514
2025-06-10	484.00	497.80	480.00	486.40	486.31	2,775,048
2025-06-09	468.60	485.10	458.30	484.60	484.51	2,260,153
2025-06-06	469.60	469.80	462.40	467.80	467.71	1,931,936
2025-06-05	476.50	479.20	467.40	468.10	468.01	1,864,705
2025-06-04	476.30	489.60	474.70	476.40	476.31	2,692,854
2025-06-03	463.90	474.00	459.60	473.50	473.41	2,046,995
2025-06-02	467.10	470.10	452.00	460.90	460.81	2,659,223
2025-05-30	468.00	477.20	467.50	468.10	468.01	6,748,105
2025-05-29	474.40	478.60	468.80	469.20	469.11	2,008,558
2025-05-28	478.40	481.70	466.50	466.50	466.41	2,717,082
2025-05-27	464.00	476.60	462.70	476.50	476.41	2,597,367

← NewerPage 6 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.