Melrose Industries PLC (MLSPF)
OTCMKTS · Delayed Price · Currency is USD
6.74
0.00 (0.00%)
At close: Mar 27, 2026
MLSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.20 | 6.74 | 6.20 | 6.74 | 6.74 | - | 9,866 |
| Mar 26, 2026 | 6.76 | 6.77 | 6.05 | 6.74 | 6.74 | -0.77% | 8,477 |
| Mar 25, 2026 | 6.75 | 6.79 | 6.46 | 6.79 | 6.79 | 0.68% | 9,212 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.02 | 6.74 | 6.74 | 3.75% | 14,327 |
| Mar 23, 2026 | 6.20 | 7.20 | 6.18 | 6.50 | 6.50 | 7.44% | 11,236 |
| Mar 20, 2026 | 6.95 | 6.95 | 6.01 | 6.05 | 6.05 | -9.70% | 10,482 |
| Mar 19, 2026 | 6.48 | 6.75 | 5.97 | 6.70 | 6.70 | -7.59% | 12,225 |
| Mar 18, 2026 | 7.11 | 7.25 | 6.90 | 7.25 | 7.25 | 1.14% | 26,782 |
| Mar 17, 2026 | 7.19 | 7.31 | 6.71 | 7.17 | 7.17 | 2.99% | 16,781 |
| Mar 16, 2026 | 6.65 | 6.96 | 6.65 | 6.96 | 6.96 | -1.97% | 8,497 |
| Mar 13, 2026 | 6.66 | 7.10 | 6.64 | 7.10 | 7.10 | -3.53% | 37,743 |
| Mar 12, 2026 | 7.38 | 7.41 | 6.89 | 7.36 | 7.36 | -1.21% | 18,249 |
| Mar 11, 2026 | 7.07 | 7.45 | 7.05 | 7.45 | 7.45 | -1.26% | 7,021 |
| Mar 10, 2026 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 2.65% | 16,864 |
| Mar 9, 2026 | 7.40 | 7.40 | 7.07 | 7.35 | 7.35 | -3.92% | 19,555 |
| Mar 6, 2026 | 7.48 | 7.65 | 7.15 | 7.65 | 7.65 | 5.52% | 13,634 |
| Mar 5, 2026 | 7.10 | 7.73 | 7.10 | 7.25 | 7.25 | -0.77% | 9,336 |
| Mar 4, 2026 | 7.20 | 7.75 | 7.20 | 7.31 | 7.31 | -1.72% | 12,378 |
| Mar 3, 2026 | 7.28 | 7.54 | 7.15 | 7.43 | 7.43 | -4.69% | 36,549 |
| Mar 2, 2026 | 7.61 | 7.80 | 7.41 | 7.80 | 7.80 | -1.42% | 41,778 |
| Feb 27, 2026 | 7.95 | 7.95 | 7.65 | 7.91 | 7.91 | -10.65% | 14,626 |
| Feb 26, 2026 | 9.12 | 9.20 | 8.48 | 8.86 | 8.86 | 4.92% | 11,525 |
| Feb 25, 2026 | 8.36 | 9.24 | 8.36 | 8.44 | 8.44 | -7.57% | 6,584 |
| Feb 24, 2026 | 9.20 | 9.20 | 8.44 | 9.13 | 9.13 | -2.60% | 6,666 |
| Feb 23, 2026 | 9.60 | 9.60 | 8.70 | 9.38 | 9.38 | 3.28% | 12,384 |
| Feb 20, 2026 | 8.78 | 9.45 | 8.64 | 9.08 | 9.08 | -2.50% | 37,389 |
| Feb 19, 2026 | 9.40 | 9.40 | 8.59 | 9.31 | 9.31 | -2.14% | 4,585 |
| Feb 18, 2026 | 9.00 | 9.51 | 8.81 | 9.51 | 9.51 | 7.14% | 9,826 |
| Feb 17, 2026 | 8.88 | 8.97 | 8.73 | 8.88 | 8.88 | - | 11,010 |
| Feb 13, 2026 | 8.85 | 8.88 | 8.45 | 8.88 | 8.88 | 5.87% | 6,626 |
| Feb 12, 2026 | 8.84 | 8.84 | 8.31 | 8.39 | 8.39 | -3.86% | 6,510 |
| Feb 11, 2026 | 8.88 | 8.88 | 8.53 | 8.73 | 8.73 | -1.73% | 5,583 |
| Feb 10, 2026 | 8.85 | 8.88 | 8.80 | 8.88 | 8.88 | 0.43% | 3,732 |
| Feb 9, 2026 | 8.84 | 8.84 | 8.33 | 8.84 | 8.84 | 7.73% | 1,721 |
| Feb 6, 2026 | 8.82 | 8.82 | 8.21 | 8.21 | 8.21 | -6.37% | 3,421 |
| Feb 5, 2026 | 8.85 | 8.85 | 8.09 | 8.77 | 8.77 | 3.42% | 8,519 |
| Feb 4, 2026 | 8.82 | 8.82 | 8.48 | 8.48 | 8.48 | 2.26% | 5,368 |
| Feb 3, 2026 | 8.85 | 8.85 | 8.29 | 8.29 | 8.29 | -6.35% | 3,532 |
| Feb 2, 2026 | 8.85 | 8.85 | 8.45 | 8.85 | 8.85 | 2.31% | 5,287 |
| Jan 30, 2026 | 8.45 | 8.85 | 8.45 | 8.65 | 8.65 | -2.06% | 7,272 |
| Jan 29, 2026 | 8.83 | 8.83 | 8.45 | 8.83 | 8.83 | -0.20% | 17,294 |
| Jan 28, 2026 | 9.10 | 9.10 | 8.45 | 8.85 | 8.85 | - | 5,062 |
| Jan 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.07% | 4,566 |
| Jan 26, 2026 | 8.65 | 8.88 | 8.50 | 8.50 | 8.50 | -1.35% | 63,717 |
| Jan 23, 2026 | 8.63 | 8.85 | 8.41 | 8.62 | 8.62 | -0.46% | 5,971 |
| Jan 22, 2026 | 8.83 | 8.83 | 8.27 | 8.66 | 8.66 | -0.92% | 5,723 |
| Jan 21, 2026 | 8.82 | 8.82 | 8.18 | 8.74 | 8.74 | 1.26% | 6,093 |
| Jan 20, 2026 | 8.36 | 8.63 | 7.94 | 8.63 | 8.63 | -2.69% | 27,442 |
| Jan 16, 2026 | 8.83 | 8.87 | 8.57 | 8.87 | 8.87 | 0.38% | 6,992 |
| Jan 15, 2026 | 8.82 | 8.84 | 8.39 | 8.84 | 8.84 | 8.38% | 3,834 |