Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	452.30	464.52	439.70	451.40	451.32	3,346,050
2025-05-22	455.00	457.30	446.90	453.00	452.91	2,352,119
2025-05-21	462.60	464.67	459.60	459.80	459.71	1,971,773
2025-05-20	460.00	465.12	456.90	462.20	462.11	2,878,745
2025-05-19	462.00	466.80	455.50	458.00	457.91	6,927,376
2025-05-16	475.60	478.10	463.62	465.40	465.31	3,252,816
2025-05-15	473.80	480.40	468.70	475.60	475.51	3,096,460
2025-05-14	481.40	484.90	465.80	474.60	474.51	4,326,997
2025-05-13	481.90	486.90	478.60	480.90	480.81	3,060,844
2025-05-12	476.80	486.36	463.80	482.00	481.91	2,836,844
2025-05-09	472.70	478.60	470.70	475.80	475.71	3,267,737
2025-05-08	455.90	477.45	453.10	470.70	470.61	3,488,110
2025-05-07	448.80	452.30	441.30	447.40	447.32	3,554,102
2025-05-06	456.50	460.10	439.50	448.70	448.62	2,421,215
2025-05-02	442.70	457.60	440.50	455.90	455.81	3,125,422
2025-05-01	437.20	442.55	429.70	434.70	434.62	1,672,928
2025-04-30	443.90	450.00	424.50	433.60	433.52	4,866,616
2025-04-29	436.40	444.30	424.60	432.00	431.92	2,415,556
2025-04-28	432.90	442.20	431.62	435.00	434.92	3,488,257
2025-04-25	420.90	431.70	419.50	429.40	429.32	2,405,359
2025-04-24	419.70	421.90	411.30	413.80	413.72	3,775,374
2025-04-23	417.40	434.30	413.60	420.90	420.82	5,542,447
2025-04-22	408.60	412.70	399.67	409.00	408.92	2,493,415
2025-04-17	420.50	421.70	406.00	410.00	409.92	2,193,085
2025-04-16	430.70	434.10	418.20	419.40	419.32	2,955,502
2025-04-15	429.60	436.50	426.10	432.60	432.52	2,316,236
2025-04-14	420.00	427.70	415.90	427.40	427.32	3,631,514
2025-04-11	404.40	412.80	396.30	405.00	404.92	3,456,019
2025-04-10	440.00	454.40	403.10	403.10	403.02	5,344,463
2025-04-09	392.70	396.40	376.00	385.90	385.83	5,063,373
2025-04-08	396.10	417.80	391.40	406.50	406.42	5,388,498
2025-04-07	402.40	422.10	378.41	391.60	391.53	9,432,881
2025-04-04	448.80	451.00	401.40	425.00	424.92	6,221,243
2025-04-03	460.00	462.14	448.30	451.10	451.02	2,790,516
2025-04-02	476.70	481.80	464.30	473.80	473.71	3,777,103
2025-04-01	478.00	486.30	472.60	482.40	482.31	2,764,281
2025-03-31	485.60	488.10	475.10	475.10	475.01	7,006,706
2025-03-28	512.80	513.20	492.70	492.70	492.61	2,685,152
2025-03-27	516.00	520.38	505.40	516.60	516.50	2,575,847
2025-03-26	525.20	534.00	522.80	527.00	526.86	2,303,780
2025-03-25	521.00	529.00	516.40	524.00	523.86	2,809,672
2025-03-24	531.20	533.40	517.60	521.00	520.86	2,342,725
2025-03-21	530.20	553.20	519.80	526.40	526.26	5,928,000
2025-03-20	540.60	542.40	523.20	536.40	536.26	6,159,742
2025-03-19	530.00	548.07	526.80	540.60	540.46	3,885,874
2025-03-18	525.20	532.54	520.00	530.00	529.86	3,225,539
2025-03-17	530.60	531.00	513.00	521.60	521.46	3,912,618
2025-03-14	498.70	536.20	496.50	528.00	527.86	3,960,185
2025-03-13	521.20	525.71	491.40	496.20	496.07	5,165,231
2025-03-12	492.70	534.80	491.60	518.00	517.86	6,276,334
2025-03-11	491.10	520.00	472.50	486.60	486.47	7,775,896
2025-03-10	490.00	494.40	431.00	490.00	489.87	14,334,567
2025-03-07	561.00	585.00	488.80	488.80	488.67	14,075,982
2025-03-06	680.00	707.20	556.40	556.40	556.25	16,854,002
2025-03-05	653.80	682.60	653.00	680.00	679.82	4,178,734
2025-03-04	653.40	659.00	636.80	642.00	641.83	7,800,021
2025-03-03	652.40	666.00	635.32	655.00	654.83	4,855,902
2025-02-28	616.00	642.20	614.80	641.00	640.83	4,396,309
2025-02-27	620.80	641.60	614.80	622.20	622.04	2,596,096
2025-02-26	623.40	625.80	619.70	621.40	621.24	1,805,666

← NewerPage 7 of 22 · 1,262 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.