Melrose Industries PLC (MLSPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:20AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 25 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 100 |
| 24 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 23 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 22 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 500 |
| 19 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 18 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 17 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 16 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 15 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 200 |
| 12 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 11 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 10 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 20,000 |
| 09 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 08 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 05 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 04 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 03 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 400 |
| 02 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 300 |
| 01 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 28 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 28 Mar 2024 | 0.044 Dividend | |||||
| 27 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | - |
| 26 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | 100,100 |
| 25 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | - |
| 22 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | - |
| 21 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | 100,000 |
| 20 Mar 2024 | 7.80 | 8.74 | 7.80 | 8.74 | 8.70 | 500 |
| 19 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | - |
| 18 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | 3,700 |
| 15 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | - |
| 14 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | - |
| 13 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | 125,000 |
| 12 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | 700 |
| 11 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.19 | - |
| 08 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.19 | - |
| 07 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.19 | 125,000 |
| 06 Mar 2024 | 8.25 | 8.25 | 8.23 | 8.23 | 8.19 | 1,200 |
| 05 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.30 | - |
| 04 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.30 | 400 |
| 01 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | - |
| 29 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | 400 |
| 28 Feb 2024 | 7.71 | 7.75 | 7.71 | 7.75 | 7.71 | 1,700 |
| 27 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
| 26 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
| 23 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
| 22 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
| 21 Feb 2024 | 7.70 | 7.77 | 7.70 | 7.77 | 7.73 | 80,100 |
| 20 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | - |
| 16 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | - |
| 15 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | - |
| 14 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | - |
| 13 Feb 2024 | 7.50 | 7.50 | 7.17 | 7.34 | 7.30 | 10,100 |
| 12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | - |
| 09 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | - |
| 08 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | - |
| 07 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | 600 |
| 06 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.38 | - |
| 05 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.38 | - |
| 02 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.38 | 1,100 |
| 01 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | 300 |
| 31 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
| 30 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
| 29 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
| 26 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
| 25 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
| 24 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
| 23 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
| 22 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
| 19 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
| 18 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
| 17 Jan 2024 | 7.40 | 7.40 | 7.36 | 7.37 | 7.33 | 5,500 |
| 16 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | - |
| 12 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | - |
| 11 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | - |
| 10 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | - |
| 09 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | 200 |
| 08 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | 200 |
| 05 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
| 04 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
| 03 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | 5,700 |
| 02 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | 1,000 |
| 29 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
| 28 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | 5,400 |
| 27 Dec 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | 500 |
| 26 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | - |
| 22 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | 200 |
| 21 Dec 2023 | 7.28 | 7.28 | 7.18 | 7.18 | 7.14 | 2,500 |
| 20 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | - |
| 19 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | 700 |
| 18 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | - |
| 15 Dec 2023 | 6.95 | 6.99 | 6.95 | 6.99 | 6.95 | 5,500 |
| 14 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | - |
| 13 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | - |
| 12 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | 31,500 |
| 11 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | - |
| 08 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 57,500 |
| 07 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 60,000 |
| 06 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 110,000 |
| 05 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.