Melrose Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 569.20 | 577.20 | 565.80 | 573.00 | 572.85 | 2,885,767 |
| 2024-11-27 | 566.00 | 578.40 | 565.80 | 568.00 | 567.85 | 4,159,706 |
| 2024-11-26 | 543.80 | 580.20 | 541.80 | 567.60 | 567.45 | 7,599,241 |
| 2024-11-25 | 530.20 | 534.60 | 520.80 | 527.20 | 527.06 | 12,344,358 |
| 2024-11-22 | 515.60 | 532.00 | 511.00 | 526.80 | 526.66 | 6,260,138 |
| 2024-11-21 | 502.20 | 511.00 | 488.80 | 508.20 | 508.07 | 12,931,286 |
| 2024-11-20 | 513.00 | 518.20 | 501.20 | 501.20 | 501.07 | 2,465,489 |
| 2024-11-19 | 524.20 | 528.40 | 502.20 | 512.00 | 511.86 | 2,671,817 |
| 2024-11-18 | 501.40 | 535.00 | 501.40 | 526.60 | 526.46 | 7,427,159 |
| 2024-11-15 | 496.50 | 502.40 | 484.50 | 489.50 | 489.37 | 4,748,308 |
| 2024-11-14 | 516.20 | 521.60 | 502.60 | 502.60 | 502.47 | 3,453,877 |
| 2024-11-13 | 510.80 | 516.20 | 506.00 | 516.20 | 516.06 | 3,339,122 |
| 2024-11-12 | 510.20 | 526.20 | 510.00 | 511.00 | 510.87 | 11,183,936 |
| 2024-11-11 | 510.80 | 518.55 | 509.20 | 513.20 | 513.06 | 2,360,038 |
| 2024-11-08 | 510.60 | 510.60 | 502.54 | 506.20 | 506.07 | 2,959,053 |
| 2024-11-07 | 504.40 | 514.40 | 494.85 | 509.40 | 509.27 | 4,012,670 |
| 2024-11-06 | 507.40 | 512.00 | 500.60 | 500.60 | 500.47 | 4,025,667 |
| 2024-11-05 | 473.90 | 498.80 | 473.90 | 498.80 | 498.67 | 6,110,458 |
| 2024-11-04 | 484.70 | 489.60 | 474.20 | 474.20 | 474.07 | 3,525,086 |
| 2024-11-01 | 473.80 | 490.62 | 472.10 | 487.50 | 487.37 | 4,974,590 |
| 2024-10-31 | 466.40 | 477.30 | 465.90 | 475.00 | 474.87 | 6,472,770 |
| 2024-10-30 | 468.80 | 480.00 | 464.10 | 472.50 | 472.38 | 2,485,279 |
| 2024-10-29 | 487.90 | 489.60 | 465.70 | 472.30 | 472.18 | 4,249,451 |
| 2024-10-28 | 444.70 | 488.20 | 442.70 | 486.60 | 486.47 | 6,448,082 |
| 2024-10-25 | 450.10 | 455.30 | 443.00 | 443.00 | 442.88 | 3,400,169 |
| 2024-10-24 | 447.80 | 453.40 | 445.50 | 451.40 | 451.28 | 3,718,763 |
| 2024-10-23 | 447.90 | 448.80 | 442.20 | 446.20 | 446.08 | 2,288,086 |
| 2024-10-22 | 437.60 | 448.50 | 436.50 | 448.50 | 448.38 | 2,826,841 |
| 2024-10-21 | 441.00 | 448.30 | 439.50 | 439.70 | 439.58 | 2,404,487 |
| 2024-10-18 | 446.70 | 450.70 | 441.60 | 441.60 | 441.48 | 2,373,882 |
| 2024-10-17 | 432.20 | 452.30 | 430.30 | 448.80 | 448.68 | 4,541,417 |
| 2024-10-16 | 421.90 | 432.80 | 418.87 | 431.50 | 431.39 | 5,854,457 |
| 2024-10-15 | 428.20 | 430.04 | 413.58 | 417.50 | 417.39 | 4,228,137 |
| 2024-10-14 | 427.90 | 435.00 | 425.60 | 425.80 | 425.69 | 2,955,892 |
| 2024-10-11 | 434.70 | 436.50 | 424.60 | 428.60 | 428.49 | 4,674,523 |
| 2024-10-10 | 436.30 | 437.53 | 430.61 | 435.00 | 434.89 | 3,164,286 |
| 2024-10-09 | 435.60 | 439.70 | 432.70 | 436.80 | 436.68 | 5,821,117 |
| 2024-10-08 | 441.00 | 442.10 | 429.00 | 434.70 | 434.59 | 6,456,114 |
| 2024-10-07 | 464.70 | 465.10 | 447.10 | 447.10 | 446.98 | 2,209,635 |
| 2024-10-04 | 454.00 | 466.30 | 453.70 | 460.00 | 459.88 | 3,210,824 |
| 2024-10-03 | 459.90 | 462.70 | 452.40 | 455.30 | 455.18 | 2,666,495 |
| 2024-10-02 | 459.70 | 461.10 | 452.20 | 459.60 | 459.48 | 2,515,079 |
| 2024-10-01 | 460.90 | 470.00 | 456.40 | 458.80 | 458.68 | 7,803,007 |
| 2024-09-30 | 466.70 | 470.90 | 455.70 | 455.70 | 455.58 | 4,556,932 |
| 2024-09-27 | 467.50 | 472.30 | 466.20 | 471.20 | 471.08 | 5,907,623 |
| 2024-09-26 | 472.40 | 476.00 | 460.90 | 464.90 | 464.78 | 2,888,133 |
| 2024-09-25 | 457.20 | 466.90 | 457.00 | 465.90 | 465.78 | 3,076,913 |
| 2024-09-24 | 471.50 | 472.40 | 462.90 | 462.90 | 462.78 | 2,426,597 |
| 2024-09-23 | 461.10 | 471.96 | 461.10 | 465.90 | 465.78 | 1,772,035 |
| 2024-09-20 | 479.60 | 482.50 | 465.40 | 466.10 | 465.98 | 9,639,573 |
| 2024-09-19 | 478.80 | 487.40 | 477.82 | 484.50 | 484.37 | 3,328,608 |
| 2024-09-18 | 470.60 | 474.10 | 470.10 | 473.60 | 473.47 | 1,971,066 |
| 2024-09-17 | 471.70 | 477.10 | 468.90 | 473.60 | 473.47 | 2,619,886 |
| 2024-09-16 | 476.40 | 478.60 | 467.00 | 467.20 | 467.08 | 1,647,328 |
| 2024-09-13 | 471.00 | 479.50 | 468.93 | 479.50 | 479.37 | 3,026,149 |
| 2024-09-12 | 472.20 | 476.24 | 465.20 | 471.10 | 470.98 | 6,150,966 |
| 2024-09-11 | 462.50 | 467.30 | 458.35 | 464.50 | 464.38 | 2,150,555 |
| 2024-09-10 | 469.80 | 476.50 | 458.40 | 458.50 | 458.38 | 2,902,050 |
| 2024-09-09 | 456.00 | 473.30 | 454.95 | 472.10 | 471.98 | 3,085,801 |
| 2024-09-06 | 465.40 | 468.15 | 453.30 | 453.30 | 453.18 | 3,450,711 |
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.