Melrose Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 485.40 | 485.40 | 473.50 | 475.00 | 475.00 | 4,524,910 |
| 2026-10-21 | 489.70 | 499.00 | 484.20 | 490.00 | 490.00 | 5,597,396 |
| 2026-10-20 | 491.00 | 494.30 | 478.20 | 488.00 | 488.00 | 3,973,791 |
| 2026-10-19 | 482.40 | 489.50 | 476.00 | 489.50 | 489.50 | 3,092,661 |
| 2026-10-16 | 481.80 | 490.60 | 481.40 | 485.00 | 485.00 | 3,132,199 |
| 2026-10-15 | 468.20 | 480.70 | 466.50 | 477.70 | 477.70 | 6,636,595 |
| 2026-10-14 | 465.40 | 473.00 | 458.80 | 471.90 | 471.90 | 7,816,752 |
| 2026-10-13 | 450.30 | 476.00 | 449.00 | 465.40 | 465.40 | 7,242,756 |
| 2026-10-12 | 447.10 | 449.90 | 445.17 | 449.80 | 449.80 | 3,028,494 |
| 2026-10-09 | 443.20 | 447.70 | 440.00 | 444.50 | 444.50 | 3,487,871 |
| 2026-10-08 | 446.80 | 448.00 | 431.80 | 438.30 | 438.30 | 5,723,419 |
| 2026-10-07 | 465.10 | 471.40 | 450.00 | 450.00 | 450.00 | 4,228,742 |
| 2026-10-06 | 478.20 | 481.70 | 458.30 | 461.00 | 461.00 | 4,578,085 |
| 2026-10-05 | 471.70 | 477.40 | 468.70 | 475.10 | 475.10 | 3,027,795 |
| 2026-10-02 | 467.90 | 474.80 | 464.60 | 470.00 | 470.00 | 5,075,395 |
| 2026-10-01 | 470.00 | 476.15 | 461.80 | 465.50 | 465.50 | 4,793,929 |
| 2026-09-30 | 475.30 | 482.70 | 472.40 | 476.10 | 476.10 | 9,044,276 |
| 2026-09-29 | 474.90 | 478.10 | 467.30 | 472.90 | 472.90 | 6,131,109 |
| 2026-09-28 | 475.70 | 480.18 | 472.90 | 473.60 | 473.60 | 2,470,206 |
| 2026-09-25 | 475.00 | 478.30 | 470.90 | 474.00 | 474.00 | 3,630,215 |
| 2026-09-24 | 479.10 | 480.00 | 471.06 | 472.50 | 472.50 | 2,708,743 |
| 2026-09-23 | 488.00 | 493.10 | 467.10 | 479.90 | 479.90 | 2,859,384 |
| 2026-09-22 | 487.60 | 495.78 | 479.10 | 487.80 | 487.80 | 2,311,442 |
| 2026-09-21 | 482.50 | 488.30 | 479.50 | 487.60 | 487.60 | 3,292,073 |
| 2026-09-18 | 488.40 | 490.55 | 478.15 | 478.20 | 478.20 | 7,901,631 |
| 2026-09-17 | 481.70 | 489.28 | 480.40 | 485.90 | 485.90 | 2,784,284 |
| 2026-09-16 | 470.60 | 482.90 | 470.60 | 479.30 | 479.30 | 2,482,009 |
| 2026-09-15 | 465.00 | 472.50 | 460.95 | 468.90 | 468.90 | 2,348,012 |
| 2026-09-14 | 469.20 | 476.80 | 462.20 | 467.00 | 467.00 | 3,151,194 |
| 2026-09-11 | 474.00 | 479.20 | 473.10 | 476.00 | 476.00 | 2,332,777 |
| 2026-09-10 | 479.50 | 481.00 | 468.10 | 473.90 | 473.90 | 2,983,485 |
| 2026-09-09 | 490.60 | 495.10 | 480.70 | 481.30 | 481.30 | 7,779,545 |
| 2026-09-08 | 496.90 | 500.80 | 492.70 | 498.50 | 498.50 | 2,323,859 |
| 2026-09-07 | 503.20 | 511.85 | 496.50 | 496.50 | 496.50 | 3,028,897 |
| 2026-09-04 | 497.40 | 508.00 | 497.40 | 503.80 | 503.80 | 4,028,954 |
| 2026-09-03 | 486.80 | 501.60 | 483.20 | 497.30 | 497.30 | 4,596,391 |
| 2026-09-02 | 493.30 | 495.00 | 483.70 | 486.10 | 486.10 | 2,845,037 |
| 2026-09-01 | 508.80 | 514.20 | 491.60 | 494.80 | 494.80 | 5,398,305 |
| 2026-08-28 | 514.00 | 524.87 | 512.60 | 515.20 | 515.20 | 5,878,381 |
| 2026-08-27 | 510.00 | 511.80 | 499.00 | 509.00 | 509.00 | 4,494,676 |
| 2026-08-26 | 509.40 | 521.60 | 506.80 | 511.00 | 511.00 | 6,583,124 |
| 2026-08-25 | 510.00 | 512.80 | 474.00 | 510.20 | 510.20 | 9,406,460 |
| 2026-08-24 | 468.70 | 471.47 | 459.30 | 462.00 | 462.00 | 2,166,320 |
| 2026-08-21 | 476.00 | 478.60 | 469.00 | 470.30 | 470.30 | 3,779,494 |
| 2026-08-20 | 484.90 | 486.60 | 476.30 | 476.30 | 476.30 | 2,260,691 |
| 2026-08-19 | 488.30 | 495.24 | 480.40 | 483.40 | 483.40 | 3,050,370 |
| 2026-08-18 | 495.00 | 496.30 | 485.30 | 487.80 | 487.80 | 4,611,356 |
| 2026-08-17 | 494.60 | 496.60 | 490.20 | 493.30 | 493.30 | 3,188,252 |
| 2026-08-14 | 494.80 | 497.30 | 490.76 | 494.30 | 494.30 | 5,077,151 |
| 2026-08-13 | 495.00 | 501.00 | 489.70 | 492.10 | 492.10 | 4,077,889 |
| 2026-08-12 | 490.80 | 498.06 | 490.00 | 493.30 | 493.27 | 2,101,841 |
| 2026-08-11 | 498.30 | 498.30 | 483.30 | 487.40 | 487.37 | 3,478,768 |
| 2026-08-10 | 486.40 | 496.80 | 481.90 | 489.40 | 489.37 | 2,514,401 |
| 2026-08-07 | 476.00 | 485.40 | 476.00 | 485.40 | 485.37 | 2,322,373 |
| 2026-08-06 | 490.30 | 493.40 | 476.76 | 477.20 | 477.17 | 3,122,891 |
| 2026-08-05 | 485.90 | 494.90 | 482.10 | 490.90 | 490.87 | 5,955,268 |
| 2026-08-04 | 469.60 | 480.70 | 458.70 | 480.70 | 480.67 | 9,643,153 |
| 2026-08-03 | 465.60 | 473.10 | 461.90 | 463.30 | 463.27 | 8,467,409 |
| 2026-07-31 | 430.80 | 468.30 | 409.90 | 454.30 | 454.28 | 10,129,681 |
| 2026-07-30 | 477.50 | 484.45 | 468.50 | 475.20 | 475.17 | 4,204,347 |
Page 1 of 2 · 65 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.