Comparing Back to the side-by-side chart ↗
Melrose Industries PLC (MRO.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -1.5% vs the 50-day and -7.6% vs the 200-day average, 30.7% below the 52-week high and +14.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Melrose Industries PLC trades 1.5% below its 50-day and 7.6% below its 200-day moving average. (as of 2026-10-30)
Melrose Industries designs and supplies aerospace components for civil and defence aircraft through two segments: Engines and Airframes. The Engines side makes structural parts, repair services and rotating components sold to engine makers, while Airframes supplies composite and metal structures, wiring systems, landing gear and cockpit transparencies to aircraft builders.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MRO.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 470.20 | 473.10 | 462.40 | 470.30 | -0.99% | 3,036,446 |
| 2026-10-29 | 467.90 | 477.38 | 463.44 | 475.00 | +2.57% | 3,436,207 |
| 2026-10-28 | 465.00 | 466.50 | 459.00 | 463.10 | +0.26% | 2,188,647 |
| 2026-10-27 | 464.80 | 473.53 | 461.30 | 461.90 | -1.41% | 2,953,669 |
| 2026-10-26 | 456.40 | 469.50 | 454.50 | 468.50 | +3.51% | 2,700,352 |
| 2026-10-23 | 477.00 | 478.20 | 449.70 | 452.60 | -4.72% | 7,219,907 |
| 2026-10-22 | 485.40 | 485.40 | 473.50 | 475.00 | -3.06% | 4,524,923 |
| 2026-10-21 | 489.70 | 499.00 | 484.20 | 490.00 | +0.41% | 5,597,406 |
| 2026-10-20 | 491.00 | 494.30 | 478.20 | 488.00 | -0.31% | 3,973,800 |
| 2026-10-19 | 482.40 | 489.50 | 476.00 | 489.50 | +0.93% | 3,092,674 |
| 2026-10-16 | 481.80 | 490.60 | 481.40 | 485.00 | +1.53% | 3,132,207 |
| 2026-10-15 | 468.20 | 480.70 | 466.50 | 477.70 | +1.23% | 6,636,595 |
| 2026-10-14 | 465.40 | 473.00 | 458.80 | 471.90 | +1.40% | 7,816,752 |
| 2026-10-13 | 450.30 | 476.00 | 449.00 | 465.40 | +3.47% | 7,242,756 |
| 2026-10-12 | 447.10 | 449.90 | 445.17 | 449.80 | +1.19% | 3,028,494 |
| 2026-10-09 | 443.20 | 447.70 | 440.00 | 444.50 | +1.41% | 3,487,871 |
| 2026-10-08 | 446.80 | 448.00 | 431.80 | 438.30 | -2.60% | 5,723,419 |
| 2026-10-07 | 465.10 | 471.40 | 450.00 | 450.00 | -2.39% | 4,228,742 |
| 2026-10-06 | 478.20 | 481.70 | 458.30 | 461.00 | -2.97% | 4,578,085 |
| 2026-10-05 | 471.70 | 477.40 | 468.70 | 475.10 | +1.09% | 3,027,795 |
| 2026-10-02 | 467.90 | 474.80 | 464.60 | 470.00 | +0.97% | 5,075,395 |
| 2026-10-01 | 470.00 | 476.15 | 461.80 | 465.50 | -2.23% | 4,793,929 |
| 2026-09-30 | 475.30 | 482.70 | 472.40 | 476.10 | +0.68% | 9,044,276 |
| 2026-09-29 | 474.90 | 478.10 | 467.30 | 472.90 | -0.15% | 6,131,109 |
| 2026-09-28 | 475.70 | 480.18 | 472.90 | 473.60 | -0.08% | 2,470,206 |
| 2026-09-25 | 475.00 | 478.30 | 470.90 | 474.00 | +0.32% | 3,630,215 |
| 2026-09-24 | 479.10 | 480.00 | 471.06 | 472.50 | -1.54% | 2,708,743 |
| 2026-09-23 | 488.00 | 493.10 | 467.10 | 479.90 | -1.62% | 2,859,384 |
| 2026-09-22 | 487.60 | 495.78 | 479.10 | 487.80 | +0.04% | 2,311,442 |
| 2026-09-21 | 482.50 | 488.30 | 479.50 | 487.60 | +1.97% | 3,292,073 |
| 2026-09-18 | 488.40 | 490.55 | 478.15 | 478.20 | -1.58% | 7,901,631 |
| 2026-09-17 | 481.70 | 489.27 | 480.40 | 485.90 | +1.38% | 2,784,284 |
| 2026-09-16 | 470.60 | 482.90 | 470.60 | 479.30 | +2.22% | 2,482,009 |
| 2026-09-15 | 465.00 | 472.50 | 460.95 | 468.90 | +0.41% | 2,348,012 |
| 2026-09-14 | 469.20 | 476.80 | 462.20 | 467.00 | -1.89% | 3,151,194 |
| 2026-09-11 | 474.00 | 479.20 | 473.10 | 476.00 | +0.44% | 2,332,777 |
| 2026-09-10 | 479.50 | 481.00 | 468.10 | 473.90 | -1.54% | 2,983,485 |
| 2026-09-09 | 490.60 | 495.10 | 480.70 | 481.30 | -3.45% | 7,779,545 |
| 2026-09-08 | 496.90 | 500.80 | 492.70 | 498.50 | +0.40% | 2,323,859 |
| 2026-09-07 | 503.20 | 511.85 | 496.50 | 496.50 | -1.45% | 3,028,897 |
| 2026-09-04 | 497.40 | 508.00 | 497.40 | 503.80 | +1.31% | 4,028,954 |
| 2026-09-03 | 486.80 | 501.60 | 483.20 | 497.30 | +2.30% | 4,596,391 |
| 2026-09-02 | 493.30 | 495.00 | 483.70 | 486.10 | -1.76% | 2,845,037 |
| 2026-09-01 | 508.80 | 514.20 | 491.60 | 494.80 | -3.96% | 5,398,305 |
| 2026-08-28 | 514.00 | 524.87 | 512.60 | 515.20 | +1.22% | 5,878,381 |
| 2026-08-27 | 510.00 | 511.80 | 499.00 | 509.00 | -0.39% | 4,494,676 |
| 2026-08-26 | 509.40 | 521.60 | 506.80 | 511.00 | +0.16% | 6,583,124 |
| 2026-08-25 | 510.00 | 512.80 | 474.00 | 510.20 | +10.43% | 9,406,460 |
| 2026-08-24 | 468.70 | 471.47 | 459.30 | 462.00 | -1.76% | 2,166,320 |
| 2026-08-21 | 476.00 | 478.60 | 469.00 | 470.30 | -1.26% | 3,779,494 |
| 2026-08-20 | 484.90 | 486.60 | 476.30 | 476.30 | -1.47% | 2,260,691 |
| 2026-08-19 | 488.30 | 495.24 | 480.40 | 483.40 | -0.90% | 3,050,370 |
| 2026-08-18 | 495.00 | 496.30 | 485.30 | 487.80 | -1.11% | 4,611,356 |
| 2026-08-17 | 494.60 | 496.60 | 490.20 | 493.30 | -0.20% | 3,188,252 |
| 2026-08-14 | 494.80 | 497.30 | 490.76 | 494.30 | +0.45% | 5,077,151 |
| 2026-08-13 | 495.00 | 501.00 | 489.70 | 492.10 | -0.24% | 4,077,889 |
| 2026-08-12 | 490.80 | 498.06 | 490.00 | 493.30 | +1.21% | 2,101,841 |
| 2026-08-11 | 498.30 | 498.30 | 483.30 | 487.40 | -0.41% | 3,478,768 |
| 2026-08-10 | 486.40 | 496.80 | 481.90 | 489.40 | +0.82% | 2,514,401 |
| 2026-08-07 | 476.00 | 485.40 | 476.00 | 485.40 | +1.72% | 2,216,373 |
| 2026-08-06 | 490.30 | 493.40 | 476.76 | 477.20 | -2.79% | 3,008,617 |
| 2026-08-05 | 485.90 | 494.90 | 482.10 | 490.90 | +2.12% | 5,955,267 |
| 2026-08-04 | 469.60 | 480.70 | 458.70 | 480.70 | +3.76% | 9,643,153 |
| 2026-08-03 | 465.60 | 473.10 | 461.90 | 463.30 | +1.98% | 8,467,409 |
| 2026-07-31 | 430.80 | 468.30 | 409.90 | 454.30 | -4.40% | 10,129,681 |
| 2026-07-30 | 477.50 | 484.45 | 468.50 | 475.20 | -1.16% | 4,209,347 |
| 2026-07-29 | 476.70 | 481.60 | 473.30 | 480.80 | +1.18% | 4,937,092 |
| 2026-07-28 | 475.70 | 482.93 | 472.50 | 475.20 | +0.61% | 4,398,914 |
| 2026-07-27 | 479.80 | 483.80 | 461.80 | 472.30 | +0.40% | 10,666,520 |
| 2026-07-24 | 471.70 | 477.20 | 468.50 | 470.40 | -0.76% | 3,605,582 |
| 2026-07-23 | 480.00 | 482.30 | 470.70 | 474.00 | -1.66% | 2,714,174 |
| 2026-07-22 | 469.00 | 483.90 | 468.90 | 482.00 | +2.47% | 3,382,026 |
| 2026-07-21 | 459.00 | 470.60 | 459.00 | 470.40 | +2.11% | 2,776,043 |
| 2026-07-20 | 463.00 | 467.20 | 459.20 | 460.70 | -1.09% | 2,497,961 |
| 2026-07-17 | 460.70 | 467.60 | 459.40 | 465.80 | +0.15% | 3,653,276 |
| 2026-07-16 | 463.30 | 466.20 | 458.30 | 465.10 | -0.09% | 2,844,162 |
| 2026-07-15 | 462.40 | 472.30 | 455.41 | 465.50 | +0.17% | 2,731,377 |
| 2026-07-14 | 464.60 | 468.30 | 455.10 | 464.70 | -1.17% | 3,375,244 |
| 2026-07-13 | 471.40 | 475.60 | 468.50 | 470.20 | -1.22% | 2,299,843 |
| 2026-07-10 | 477.00 | 480.19 | 472.80 | 476.00 | +0.17% | 3,281,725 |
| 2026-07-09 | 475.40 | 478.40 | 467.90 | 475.20 | +1.00% | 3,760,576 |
| 2026-07-08 | 483.60 | 484.70 | 468.40 | 470.50 | -3.72% | 4,036,284 |
| 2026-07-07 | 499.50 | 501.20 | 487.20 | 488.70 | -2.26% | 3,633,242 |
| 2026-07-06 | 501.40 | 505.81 | 497.50 | 500.00 | -0.56% | 2,912,445 |
| 2026-07-03 | 500.00 | 506.00 | 499.50 | 502.80 | +0.82% | 2,631,431 |
| 2026-07-02 | 471.80 | 498.70 | 471.05 | 498.70 | +4.92% | 5,678,355 |
| 2026-07-01 | 476.70 | 485.40 | 473.90 | 475.30 | +0.08% | 5,325,454 |
| 2026-06-30 | 467.70 | 480.13 | 464.70 | 474.90 | +2.79% | 8,374,482 |
| 2026-06-29 | 469.00 | 469.80 | 460.50 | 462.00 | -1.28% | 3,856,093 |
| 2026-06-26 | 466.10 | 471.20 | 460.00 | 468.00 | -1.37% | 4,070,194 |
| 2026-06-25 | 479.20 | 482.70 | 470.90 | 474.50 | -0.69% | 13,606,488 |
| 2026-06-24 | 473.70 | 481.20 | 472.20 | 477.80 | +0.65% | 6,855,659 |
| 2026-06-23 | 470.90 | 479.00 | 467.10 | 474.70 | -0.13% | 6,053,163 |
| 2026-06-22 | 470.80 | 476.00 | 468.20 | 475.30 | +0.91% | 5,613,214 |
| 2026-06-19 | 481.90 | 485.70 | 471.00 | 471.00 | -2.55% | 19,842,483 |
| 2026-06-18 | 475.60 | 489.10 | 473.25 | 483.30 | +2.01% | 7,535,331 |
| 2026-06-17 | 472.50 | 477.10 | 469.50 | 473.80 | +1.07% | 3,160,838 |
| 2026-06-16 | 468.30 | 472.93 | 465.95 | 468.80 | +0.71% | 5,878,552 |
| 2026-06-15 | 482.00 | 484.74 | 465.50 | 465.50 | +0.65% | 7,233,852 |
| 2026-06-12 | 461.30 | 471.00 | 455.00 | 462.50 | +3.19% | 3,682,403 |
| 2026-06-11 | 448.20 | 454.70 | 446.00 | 448.20 | -0.13% | 5,230,824 |
| 2026-06-10 | 453.70 | 457.70 | 443.36 | 448.80 | -1.08% | 3,895,812 |
| 2026-06-09 | 460.90 | 465.82 | 453.70 | 453.70 | -1.28% | 4,301,971 |
| 2026-06-08 | 458.10 | 465.00 | 452.30 | 459.60 | -1.67% | 4,165,618 |
| 2026-06-05 | 463.20 | 468.13 | 461.00 | 467.40 | +1.70% | 12,356,118 |
| 2026-06-04 | 455.70 | 460.50 | 453.40 | 459.60 | +1.59% | 3,842,953 |
| 2026-06-03 | 456.10 | 456.90 | 445.30 | 452.40 | -1.65% | 3,172,316 |
| 2026-06-02 | 469.70 | 475.00 | 458.00 | 460.00 | -0.80% | 7,631,863 |
| 2026-06-01 | 467.60 | 480.80 | 461.60 | 463.70 | -1.49% | 8,062,085 |
| 2026-05-29 | 479.00 | 480.90 | 470.70 | 470.70 | -1.11% | 19,580,264 |
| 2026-05-28 | 470.70 | 483.64 | 468.60 | 476.00 | +0.93% | 12,564,438 |
| 2026-05-27 | 477.50 | 485.30 | 461.80 | 471.60 | -2.20% | 14,822,054 |
| 2026-05-26 | 511.00 | 511.00 | 472.20 | 482.20 | -5.38% | 13,270,880 |
| 2026-05-22 | 502.40 | 510.40 | 499.60 | 509.60 | +2.64% | 2,117,336 |
| 2026-05-21 | 505.20 | 511.20 | 496.50 | 496.50 | -1.92% | 2,258,460 |
| 2026-05-20 | 485.60 | 509.00 | 482.40 | 506.20 | +4.24% | 3,647,464 |
| 2026-05-19 | 483.80 | 495.70 | 483.00 | 485.60 | +0.60% | 2,640,205 |
| 2026-05-18 | 470.80 | 487.20 | 468.00 | 482.70 | +1.58% | 5,033,692 |
| 2026-05-15 | 484.30 | 487.20 | 472.70 | 475.20 | -2.44% | 4,510,539 |
| 2026-05-14 | 489.80 | 492.00 | 483.20 | 487.10 | -0.02% | 3,569,799 |
| 2026-05-13 | 488.80 | 491.00 | 480.20 | 487.20 | +0.89% | 3,749,125 |
| 2026-05-12 | 491.90 | 495.59 | 482.20 | 482.90 | -3.27% | 3,067,691 |
| 2026-05-11 | 516.20 | 516.20 | 497.98 | 499.20 | -2.39% | 3,634,911 |
| 2026-05-08 | 511.20 | 519.00 | 506.20 | 511.40 | -0.93% | 3,556,654 |
| 2026-05-07 | 521.00 | 527.80 | 515.20 | 516.20 | -0.35% | 3,983,171 |
| 2026-05-06 | 492.80 | 524.00 | 491.70 | 518.00 | +7.02% | 5,310,201 |
| 2026-05-05 | 488.00 | 488.20 | 478.80 | 484.00 | -1.00% | 4,734,178 |
| 2026-05-01 | 477.80 | 488.90 | 477.20 | 488.90 | +1.54% | 2,466,977 |
| 2026-04-30 | 473.60 | 485.37 | 471.40 | 481.50 | +0.82% | 6,162,127 |
| 2026-04-29 | 498.50 | 498.50 | 469.70 | 477.60 | -2.25% | 8,043,894 |
| 2026-04-28 | 490.70 | 493.90 | 484.86 | 488.60 | -0.22% | 5,539,011 |
| 2026-04-27 | 505.80 | 506.40 | 489.70 | 489.70 | -2.14% | 5,308,277 |
| 2026-04-24 | 503.40 | 507.00 | 492.47 | 500.40 | -1.81% | 4,454,717 |
| 2026-04-23 | 497.90 | 513.20 | 494.87 | 509.60 | +1.92% | 3,410,936 |
| 2026-04-22 | 536.00 | 537.80 | 498.00 | 500.00 | -6.09% | 6,851,745 |
| 2026-04-21 | 566.80 | 566.80 | 532.40 | 532.40 | -4.24% | 4,259,897 |
| 2026-04-20 | 561.00 | 563.11 | 546.80 | 556.00 | -1.97% | 2,958,923 |
| 2026-04-17 | 541.00 | 571.84 | 534.80 | 567.20 | +4.92% | 3,657,107 |
| 2026-04-16 | 540.00 | 550.40 | 535.20 | 540.60 | +0.19% | 3,787,544 |
| 2026-04-15 | 538.20 | 541.40 | 534.71 | 539.60 | -0.11% | 2,835,229 |
| 2026-04-14 | 531.80 | 543.40 | 528.40 | 540.20 | +2.58% | 2,359,516 |
| 2026-04-13 | 523.80 | 526.80 | 517.00 | 526.60 | +0.08% | 2,408,730 |
| 2026-04-10 | 533.20 | 536.20 | 524.40 | 526.20 | -1.42% | 2,907,216 |
| 2026-04-09 | 543.60 | 547.40 | 533.80 | 533.80 | -2.63% | 2,459,629 |
| 2026-04-08 | 583.20 | 587.40 | 510.00 | 548.20 | +8.08% | 7,991,847 |
| 2026-04-07 | 526.00 | 531.60 | 507.00 | 507.20 | -4.30% | 2,647,779 |
| 2026-04-02 | 523.80 | 534.00 | 514.60 | 530.00 | +0.30% | 3,440,823 |
| 2026-04-01 | 519.80 | 531.00 | 518.40 | 528.40 | +5.09% | 3,357,480 |
| 2026-03-31 | 487.20 | 503.20 | 487.20 | 502.80 | +2.05% | 4,867,848 |
| 2026-03-30 | 487.30 | 498.70 | 484.60 | 492.70 | +0.14% | 5,290,023 |
| 2026-03-27 | 496.40 | 498.40 | 487.70 | 492.00 | -0.77% | 7,133,219 |
| 2026-03-26 | 495.30 | 502.20 | 492.90 | 495.80 | -1.55% | 3,285,033 |
| 2026-03-25 | 500.00 | 508.70 | 498.20 | 503.60 | +2.36% | 2,608,772 |
| 2026-03-24 | 492.80 | 494.10 | 481.80 | 492.00 | +0.02% | 3,201,297 |
| 2026-03-23 | 473.90 | 505.00 | 464.30 | 491.90 | +1.42% | 3,584,664 |
| 2026-03-20 | 493.10 | 499.90 | 480.20 | 485.00 | -0.37% | 8,757,510 |
| 2026-03-19 | 504.00 | 508.00 | 484.80 | 486.80 | -5.77% | 4,330,601 |
| 2026-03-18 | 520.20 | 524.20 | 513.60 | 516.60 | +0.98% | 3,937,998 |
| 2026-03-17 | 506.60 | 520.00 | 503.60 | 511.60 | +0.71% | 3,115,545 |
| 2026-03-16 | 502.20 | 513.80 | 496.40 | 508.00 | +1.74% | 3,512,920 |
| 2026-03-13 | 512.60 | 512.60 | 498.85 | 499.30 | -2.59% | 3,782,322 |
| 2026-03-12 | 533.00 | 540.00 | 512.09 | 512.60 | -3.97% | 6,543,688 |
| 2026-03-11 | 533.80 | 536.20 | 522.60 | 533.80 | -0.48% | 4,709,141 |
| 2026-03-10 | 543.40 | 543.40 | 529.40 | 536.40 | +2.21% | 4,814,443 |
| 2026-03-09 | 516.80 | 524.80 | 509.63 | 524.80 | -2.45% | 6,857,148 |
| 2026-03-06 | 544.40 | 553.20 | 537.60 | 538.00 | -0.44% | 5,409,119 |
| 2026-03-05 | 556.80 | 571.80 | 540.40 | 540.40 | -2.98% | 5,361,520 |
| 2026-03-04 | 538.40 | 559.40 | 522.40 | 557.00 | +2.81% | 6,766,644 |
| 2026-03-03 | 559.20 | 566.76 | 528.58 | 541.80 | -3.11% | 13,906,870 |
| 2026-03-02 | 550.00 | 565.00 | 539.40 | 559.20 | -1.17% | 7,722,648 |
| 2026-02-27 | 640.00 | 642.40 | 536.20 | 565.80 | -11.59% | 32,615,711 |
| 2026-02-26 | 660.00 | 660.00 | 640.00 | 640.00 | -1.20% | 5,436,374 |
| 2026-02-25 | 641.80 | 653.40 | 636.40 | 647.80 | +1.16% | 5,320,150 |
| 2026-02-24 | 669.80 | 670.26 | 635.38 | 640.40 | -4.39% | 4,205,612 |
| 2026-02-23 | 666.60 | 675.07 | 658.80 | 669.80 | -0.48% | 2,379,525 |
| 2026-02-20 | 670.20 | 677.80 | 666.40 | 673.00 | +1.14% | 4,473,971 |
| 2026-02-19 | 682.60 | 685.00 | 661.00 | 665.40 | -2.41% | 2,593,024 |
| 2026-02-18 | 672.20 | 681.80 | 670.80 | 681.80 | +1.79% | 2,762,902 |
| 2026-02-17 | 661.80 | 669.80 | 648.80 | 669.80 | +0.42% | 2,261,679 |
| 2026-02-16 | 643.40 | 676.80 | 640.20 | 667.00 | +3.89% | 4,543,308 |
| 2026-02-13 | 624.60 | 650.20 | 620.70 | 642.00 | +3.05% | 9,618,018 |
| 2026-02-12 | 637.60 | 640.20 | 622.80 | 623.00 | -0.95% | 3,200,303 |
| 2026-02-11 | 640.00 | 642.00 | 626.20 | 629.00 | -2.02% | 3,520,487 |
| 2026-02-10 | 643.00 | 645.00 | 633.40 | 642.00 | +0.22% | 3,019,311 |
| 2026-02-09 | 638.60 | 647.00 | 635.40 | 640.60 | +1.68% | 3,406,882 |
| 2026-02-06 | 620.00 | 631.60 | 613.00 | 630.00 | +1.45% | 3,028,755 |
| 2026-02-05 | 614.20 | 621.60 | 610.60 | 621.00 | +0.68% | 2,612,471 |
| 2026-02-04 | 618.80 | 626.80 | 610.40 | 616.80 | -0.16% | 2,925,618 |
| 2026-02-03 | 625.80 | 629.20 | 613.00 | 617.80 | -0.55% | 2,635,837 |
| 2026-02-02 | 618.00 | 626.80 | 614.80 | 621.20 | -0.77% | 5,224,222 |
| 2026-01-30 | 615.80 | 630.80 | 615.80 | 626.00 | +0.45% | 2,272,949 |
| 2026-01-29 | 630.00 | 633.00 | 622.80 | 623.20 | -0.67% | 2,743,842 |
| 2026-01-28 | 644.00 | 647.40 | 617.20 | 627.40 | -2.27% | 2,895,187 |
| 2026-01-27 | 635.80 | 643.00 | 632.40 | 642.00 | +1.36% | 2,189,320 |
| 2026-01-26 | 639.60 | 641.20 | 628.20 | 633.40 | -0.25% | 2,475,698 |
| 2026-01-23 | 628.20 | 636.20 | 626.60 | 635.00 | +0.47% | 4,478,711 |
| 2026-01-22 | 635.80 | 643.46 | 629.20 | 632.00 | +0.00% | 2,831,289 |
| 2026-01-21 | 624.80 | 642.40 | 622.40 | 632.00 | +0.99% | 4,351,722 |
| 2026-01-20 | 617.00 | 627.20 | 605.40 | 625.80 | +1.46% | 2,350,701 |
| 2026-01-19 | 635.00 | 638.20 | 616.80 | 616.80 | -3.75% | 2,171,975 |
| 2026-01-16 | 639.80 | 642.60 | 633.60 | 640.80 | +0.72% | 4,257,652 |
| 2026-01-15 | 636.00 | 638.80 | 629.95 | 636.20 | +0.41% | 2,814,600 |
| 2026-01-14 | 646.40 | 649.40 | 628.20 | 633.60 | -1.89% | 3,663,503 |
| 2026-01-13 | 633.80 | 646.40 | 630.80 | 645.80 | +2.35% | 3,592,644 |
| 2026-01-12 | 624.60 | 635.80 | 622.40 | 631.00 | +0.90% | 2,678,625 |
| 2026-01-09 | 620.20 | 628.40 | 618.51 | 625.40 | +0.22% | 4,017,445 |
| 2026-01-08 | 631.20 | 632.60 | 621.00 | 624.00 | -1.08% | 2,331,113 |
| 2026-01-07 | 623.20 | 636.60 | 618.81 | 630.80 | +1.74% | 3,522,244 |
| 2026-01-06 | 624.40 | 625.80 | 616.00 | 620.00 | +0.00% | 4,348,871 |
| 2026-01-05 | 618.00 | 631.80 | 615.40 | 620.00 | +1.64% | 3,485,063 |
| 2026-01-02 | 592.00 | 611.40 | 589.91 | 610.00 | +3.67% | 2,073,651 |
| 2025-12-31 | 587.40 | 589.80 | 577.20 | 588.40 | +0.34% | 658,868 |
| 2025-12-30 | 569.20 | 589.82 | 569.20 | 586.40 | +1.42% | 1,123,156 |
| 2025-12-29 | 585.60 | 589.80 | 577.60 | 578.20 | -1.33% | 1,157,491 |
| 2025-12-24 | 579.80 | 586.00 | 577.60 | 586.00 | +0.90% | 523,917 |
| 2025-12-23 | 580.80 | 586.00 | 577.40 | 580.80 | -0.21% | 2,294,511 |
| 2025-12-22 | 575.00 | 582.00 | 569.40 | 582.00 | +0.94% | 1,696,538 |
| 2025-12-19 | 560.20 | 580.00 | 559.60 | 576.60 | +1.98% | 7,041,544 |
| 2025-12-18 | 550.20 | 567.60 | 548.00 | 565.40 | +2.69% | 4,416,471 |
| 2025-12-17 | 552.80 | 560.00 | 550.20 | 550.60 | +0.11% | 6,572,834 |
| 2025-12-16 | 557.40 | 558.00 | 548.00 | 550.00 | -1.86% | 3,941,010 |
| 2025-12-15 | 562.40 | 563.40 | 554.40 | 560.40 | +0.04% | 2,913,892 |
| 2025-12-12 | 566.60 | 568.20 | 558.80 | 560.20 | -0.28% | 4,760,382 |
| 2025-12-11 | 568.00 | 569.40 | 559.20 | 561.80 | -0.92% | 2,627,802 |
| 2025-12-10 | 569.20 | 573.20 | 566.40 | 567.00 | -1.36% | 3,153,949 |
| 2025-12-09 | 585.20 | 586.60 | 572.74 | 574.80 | -1.00% | 3,698,777 |
| 2025-12-08 | 587.60 | 589.40 | 579.40 | 580.60 | -1.06% | 2,666,513 |
| 2025-12-05 | 582.60 | 602.60 | 580.60 | 586.80 | +0.79% | 3,078,495 |
| 2025-12-04 | 577.40 | 584.60 | 573.20 | 582.20 | +1.78% | 1,872,010 |
| 2025-12-03 | 572.20 | 575.20 | 568.20 | 572.00 | +0.95% | 6,414,814 |
| 2025-12-02 | 567.00 | 570.02 | 560.40 | 566.60 | -0.14% | 2,183,698 |
| 2025-12-01 | 588.20 | 597.60 | 557.00 | 567.40 | -4.64% | 3,767,999 |
| 2025-11-28 | 593.80 | 596.40 | 592.00 | 595.00 | +0.20% | 2,172,560 |
| 2025-11-27 | 599.40 | 600.60 | 590.80 | 593.80 | -0.17% | 995,580 |
| 2025-11-26 | 587.40 | 599.00 | 582.60 | 594.80 | +2.48% | 2,031,908 |
| 2025-11-25 | 571.60 | 583.00 | 569.20 | 580.40 | +1.11% | 2,389,714 |
| 2025-11-24 | 569.40 | 577.53 | 565.40 | 574.00 | +0.70% | 4,311,013 |
| 2025-11-21 | 592.40 | 595.60 | 567.00 | 570.00 | -6.10% | 3,385,977 |
| 2025-11-20 | 607.60 | 620.00 | 604.40 | 607.00 | +1.54% | 1,918,053 |
| 2025-11-19 | 601.40 | 605.80 | 593.80 | 597.80 | -0.70% | 4,994,042 |
| 2025-11-18 | 611.00 | 618.60 | 596.55 | 602.00 | -3.90% | 2,583,657 |
| 2025-11-17 | 622.00 | 630.60 | 610.60 | 626.40 | +0.84% | 1,909,169 |
| 2025-11-14 | 613.00 | 638.40 | 609.20 | 621.20 | -1.18% | 3,604,181 |
| 2025-11-13 | 633.00 | 646.60 | 625.20 | 628.60 | -1.35% | 3,390,844 |
| 2025-11-12 | 620.80 | 637.20 | 620.00 | 637.20 | +2.51% | 4,114,110 |
| 2025-11-11 | 613.80 | 621.60 | 600.60 | 621.60 | +1.80% | 2,765,266 |
| 2025-11-10 | 617.60 | 621.60 | 610.60 | 610.60 | +0.39% | 1,542,397 |
| 2025-11-07 | 616.40 | 618.80 | 601.70 | 608.20 | -1.23% | 1,341,938 |
| 2025-11-06 | 624.80 | 628.60 | 614.50 | 615.80 | -1.31% | 1,408,508 |
| 2025-11-05 | 620.00 | 626.40 | 610.20 | 624.00 | +0.55% | 1,842,452 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+10.27%). Worst month: Mar (-18.78%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Melrose Industries PLC's (MRO.LSE) latest close?
470.30 on 2026-10-30, from the Closelook data lake's daily price record.
What is MRO.LSE's 52-week high and low?
685.00 high and 409.90 low over the trailing 52 weeks, as of 2026-10-30.
What is Melrose Industries PLC's strongest and weakest month historically?
Historically, MRO.LSE's strongest calendar month has been Aug (average +10.27%) and its weakest Mar (average -18.78%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on MRO.LSE?
Downtrend stack: Trades -1.5% vs the 50-day and -7.6% vs the 200-day average, 30.7% below the 52-week high and +14.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is MRO.LSE above its 50-day and 200-day moving averages?
Melrose Industries PLC trades 1.5% below its 50-day and 7.6% below its 200-day moving average (0.6% above its 20-day). As of 2026-10-30.