Melrose Industries PLC (MLSPF)
OTCMKTS · Delayed Price · Currency is USD
8.73
-0.15 (-1.73%)
At close: Feb 11, 2026
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.73 | 8.82 | 8.15 | 8.15 | 8.15 | -1.41% | 2,199 |
| Jan 13, 2026 | 8.80 | 8.83 | 8.27 | 8.27 | 8.27 | -6.70% | 5,287 |
| Jan 12, 2026 | 8.82 | 8.90 | 8.18 | 8.86 | 8.86 | 10.32% | 8,985 |
| Jan 9, 2026 | 8.72 | 8.72 | 8.04 | 8.04 | 8.04 | -7.09% | 1,560 |
| Jan 8, 2026 | 8.72 | 8.72 | 8.07 | 8.65 | 8.65 | 1.74% | 2,686 |
| Jan 7, 2026 | 8.77 | 8.82 | 8.09 | 8.50 | 8.50 | -3.02% | 7,361 |
| Jan 6, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.40% | 1,460 |
| Jan 5, 2026 | 8.78 | 8.80 | 8.35 | 8.80 | 8.80 | 7.58% | 9,184 |
| Jan 2, 2026 | 7.77 | 8.52 | 7.77 | 8.18 | 8.18 | 6.10% | 4,559 |
| Dec 31, 2025 | 7.51 | 8.34 | 7.51 | 7.71 | 7.71 | -1.15% | 3,419 |
| Dec 30, 2025 | 7.80 | 7.81 | 7.59 | 7.80 | 7.80 | -0.32% | 5,964 |
| Dec 29, 2025 | 8.10 | 8.25 | 7.83 | 7.83 | 7.83 | -0.95% | 6,582 |
| Dec 26, 2025 | 8.22 | 8.22 | 7.58 | 7.90 | 7.90 | -1.62% | 2,132 |
| Dec 24, 2025 | 8.22 | 8.22 | 8.03 | 8.03 | 8.03 | 2.95% | 899 |
| Dec 23, 2025 | 8.12 | 8.12 | 7.80 | 7.80 | 7.80 | -3.35% | 2,302 |
| Dec 22, 2025 | 7.39 | 8.07 | 7.39 | 8.07 | 8.07 | 0.62% | 6,994 |
| Dec 19, 2025 | 7.38 | 8.02 | 7.38 | 8.02 | 8.02 | 6.95% | 8,264 |
| Dec 18, 2025 | 7.17 | 7.73 | 7.17 | 7.50 | 7.50 | 3.19% | 4,230 |
| Dec 17, 2025 | 7.14 | 7.60 | 7.14 | 7.27 | 7.27 | 1.35% | 11,747 |
| Dec 16, 2025 | 7.73 | 7.73 | 7.17 | 7.17 | 7.17 | -3.89% | 9,935 |
| Dec 15, 2025 | 7.82 | 7.82 | 7.14 | 7.46 | 7.46 | -4.60% | 7,605 |
| Dec 12, 2025 | 7.50 | 7.82 | 7.50 | 7.82 | 7.82 | 3.23% | 6,840 |
| Dec 11, 2025 | 7.23 | 8.01 | 7.23 | 7.58 | 7.58 | 2.36% | 5,075 |
| Dec 10, 2025 | 7.92 | 7.92 | 7.40 | 7.40 | 7.40 | -7.15% | 2,490 |
| Dec 9, 2025 | 7.65 | 7.97 | 7.33 | 7.97 | 7.97 | -1.08% | 6,413 |
| Dec 8, 2025 | 7.58 | 8.06 | 7.53 | 8.06 | 8.06 | 5.67% | 4,138 |
| Dec 5, 2025 | 7.78 | 8.27 | 7.55 | 7.63 | 7.63 | 0.13% | 7,454 |
| Dec 4, 2025 | 7.38 | 7.78 | 7.38 | 7.62 | 7.62 | -4.25% | 21,023 |
| Dec 3, 2025 | 7.37 | 7.95 | 7.37 | 7.95 | 7.95 | 2.03% | 5,264 |
| Dec 2, 2025 | 7.34 | 7.80 | 7.34 | 7.80 | 7.80 | -0.55% | 3,632 |
| Dec 1, 2025 | 7.33 | 7.84 | 7.33 | 7.84 | 7.84 | -4.59% | 3,969 |