Melrose Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	620.40	627.36	613.60	619.40	619.24	2,942,451
2025-02-24	614.20	622.80	612.00	620.00	619.84	2,771,060
2025-02-21	623.80	625.20	612.80	612.80	612.64	2,941,103
2025-02-20	633.80	639.00	623.40	625.60	625.43	2,317,513
2025-02-19	649.00	649.40	630.20	633.80	633.63	2,479,541
2025-02-18	648.40	655.00	645.00	648.60	648.43	3,181,712
2025-02-17	628.00	643.80	626.44	643.40	643.23	1,950,079
2025-02-14	628.00	635.80	625.00	632.00	631.83	2,387,570
2025-02-13	627.00	635.00	625.20	628.40	628.23	2,148,138
2025-02-12	616.60	626.20	614.80	626.00	625.83	1,793,294
2025-02-11	618.40	624.80	612.00	616.60	616.44	1,436,778
2025-02-10	625.00	625.40	616.20	617.60	617.44	3,759,788
2025-02-07	621.00	623.80	615.40	623.80	623.64	3,859,997
2025-02-06	617.60	623.00	612.20	623.00	622.84	3,121,577
2025-02-05	599.20	613.06	596.00	612.20	612.04	1,767,073
2025-02-04	612.40	614.00	603.80	603.80	603.64	1,341,640
2025-02-03	604.80	613.00	598.80	613.00	612.84	2,690,747
2025-01-31	611.20	615.80	608.80	613.20	613.04	3,896,183
2025-01-30	598.80	610.10	597.60	607.40	607.24	2,926,272
2025-01-29	596.80	605.00	593.60	596.60	596.44	4,253,845
2025-01-28	595.00	597.40	584.20	596.40	596.24	2,107,384
2025-01-27	585.20	597.60	576.20	596.40	596.24	1,958,589
2025-01-24	600.00	601.20	585.80	589.60	589.44	2,229,768
2025-01-23	586.20	597.20	584.20	597.20	597.04	6,737,696
2025-01-22	584.60	593.30	582.80	586.60	586.45	1,757,183
2025-01-21	584.80	585.40	572.80	583.00	582.85	2,942,777
2025-01-20	569.80	584.40	568.20	580.00	579.85	3,646,917
2025-01-17	559.80	570.60	557.20	567.60	567.45	8,440,578
2025-01-16	559.20	563.20	553.40	558.00	557.85	2,327,019
2025-01-15	561.40	566.00	551.80	556.80	556.65	2,001,542
2025-01-14	558.00	565.80	557.20	559.80	559.65	1,571,360
2025-01-13	560.00	563.40	544.60	557.20	557.05	3,494,331
2025-01-10	560.20	570.60	559.80	563.20	563.05	1,994,722
2025-01-09	555.40	568.00	554.40	562.20	562.05	2,831,848
2025-01-08	555.40	561.00	551.40	555.20	555.05	2,147,643
2025-01-07	553.40	560.40	545.95	554.20	554.05	1,581,232
2025-01-06	544.40	555.80	536.20	555.20	555.05	1,991,621
2025-01-03	555.00	555.00	543.00	543.00	542.86	1,406,011
2025-01-02	552.20	556.20	546.20	555.40	555.25	1,495,537
2024-12-31	539.40	553.80	538.80	553.80	553.65	924,333
2024-12-30	542.60	548.80	542.40	543.40	543.26	1,191,546
2024-12-27	549.00	550.40	544.20	546.80	546.66	1,541,884
2024-12-24	544.00	551.40	541.40	551.40	551.25	1,931,791
2024-12-23	546.20	549.40	540.20	542.20	542.06	994,062
2024-12-20	545.60	548.00	535.80	547.20	547.06	11,826,423
2024-12-19	544.00	551.80	541.60	548.40	548.26	7,249,407
2024-12-18	540.80	553.60	537.58	553.60	553.45	3,459,584
2024-12-17	542.60	543.80	536.40	538.00	537.86	3,595,133
2024-12-16	550.20	552.40	539.20	545.80	545.66	2,269,152
2024-12-13	555.80	559.80	543.80	549.60	549.45	4,757,053
2024-12-12	566.80	568.00	556.00	558.20	558.05	2,780,571
2024-12-11	559.60	568.80	559.40	566.80	566.65	1,919,894
2024-12-10	563.40	570.00	561.60	563.00	562.85	2,734,919
2024-12-09	574.00	577.20	561.80	564.60	564.45	1,626,778
2024-12-06	573.80	578.80	569.40	569.40	569.25	4,058,838
2024-12-05	577.00	583.20	571.40	578.00	577.85	2,441,583
2024-12-04	594.60	595.60	584.80	587.20	587.04	3,774,440
2024-12-03	585.00	595.00	583.64	592.00	591.84	3,126,834
2024-12-02	572.80	586.60	572.80	583.20	583.05	2,758,835
2024-11-29	572.40	575.60	569.40	574.40	574.25	5,481,963

← NewerPage 8 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.