Other US listings · MLSPF · stock
Melrose Industries Plc/ADR (MLSPF) stock price history
Every Other US listings trading session of Melrose Industries Plc/ADR from Jul 29, 2008 to Jul 17, 2026: 4,520 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MLSPF adjusted close, 2008 to 2026
- $14.37
- All time high, 2012
- $9.60
- 52 week high, $5.79 low
- 4,520
- Daily sessions since 2008
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
MLSPF key facts
- Melrose Industries Plc/ADR (MLSPF) closed at $6.30 on Jul 17, 2026 on Other US listings.
- MLSPF's all time high close is $14.37, set on Apr 16, 2012; its all time low close is $1.96 on Apr 3, 2020.
- MLSPF's 52 week range is $5.79 to $9.60.
- MLSPF returned -14.3% over the year to Jul 17, 2026 and +32.7% over five years.
- Over ten years MLSPF returned -30%, -3.5% a year compounded.
- MLSPF's deepest drawdown was -86.4% from May 29, 2012 to Apr 3, 2020.
- DataCedar holds 4,520 daily sessions of MLSPF history from Jul 29, 2008, adjusted for splits and dividends, served by the API under a key.
MLSPF price chart, 2008 to 2026
MLSPF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -14.7% |
| 6 months | -29.0% |
| Year to date | -19.2% |
| 1 year | -14.3% |
| 3 years | +3.9% |
| 5 years | +32.7% |
| 10 years | -29.6% |
| Since Jul 29, 2008 | -10.7% |
| Compound annual growth, 18.0 years | -0.6% |
MLSPF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.37 on Apr 16, 2012
- All time low close
- $1.96 on Apr 3, 2020
- 52 week high
- $9.60 on Feb 23, 2026
- 52 week low
- $5.79 on Jun 24, 2026
- Deepest drawdown
- -86.4% from May 29, 2012 to Apr 3, 2020, not yet recovered
- Best single session
- +87.9% on Oct 16, 2019
- Worst single session
- -42.4% on Dec 23, 2016
- Volatility, 1 year annualised
- 66.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2009, +135%
- Worst calendar year
- 2016, -43%
MLSPF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 29, 2008; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.77 | $9.60 | $5.79 | $6.30 | -18.3% | 4M | 135 |
| 2025 | $6.86 | $8.93 | $4.54 | $7.71 | +9.4% | 3.4M | 250 |
| 2024 | $6.97 | $8.61 | $5.21 | $7.05 | +1.2% | 2.3M | 252 |
| 2023 | $3.26 | $7.26 | $3.26 | $6.97 | +116.2% | 1.9M | 250 |
| 2022 | $4.43 | $4.71 | $2.03 | $3.22 | -26.6% | 2.3M | 251 |
| 2021 | $5.41 | $5.83 | $3.61 | $4.39 | -20.1% | 1.9M | 252 |
| 2020 | $7.04 | $7.08 | $1.96 | $5.50 | -21.9% | 2.6M | 253 |
| 2019 | $4.42 | $7.04 | $3.08 | $7.04 | +59.1% | 1.3M | 252 |
| 2018 | $5.94 | $6.98 | $4.08 | $4.42 | -25.5% | 1.1M | 251 |
| 2017 | $5.16 | $6.64 | $5.16 | $5.94 | +15.0% | 19.7K | 251 |
| 2016 | $9.06 | $9.06 | $5.16 | $5.16 | -43.0% | 859 | 252 |
| 2015 | $7.25 | $9.69 | $7.25 | $9.06 | +24.9% | 50.8K | 252 |
| 2014 | $10.57 | $10.58 | $7.25 | $7.25 | -25.8% | 32.6K | 252 |
| 2013 | $7.49 | $10.64 | $7.49 | $9.77 | +30.4% | 78K | 252 |
| 2012 | $11.01 | $14.37 | $6.84 | $7.49 | -32.0% | 19.1K | 250 |
| 2011 | $10.27 | $13.57 | $9.33 | $11.01 | +6.7% | 8.6K | 252 |
| 2010 | $5.86 | $10.42 | $5.21 | $10.31 | +75.9% | 17.6K | 252 |
| 2009 | $2.50 | $6.95 | $2.02 | $5.86 | +134.8% | 15.8K | 252 |
| 2008 | $7.05 | $7.05 | $2.00 | $2.50 | n/a | 24.4K | 109 |
MLSPF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $6.30 | -0.9% |
| June 2026 | $6.36 | -1.4% |
| May 2026 | $6.45 | -5.3% |
| April 2026 | $6.81 | +3.5% |
| March 2026 | $6.58 | -16.8% |
| February 2026 | $7.91 | -8.6% |
| January 2026 | $8.65 | +12.2% |
| December 2025 | $7.71 | -6.2% |
| November 2025 | $8.22 | -4.1% |
| October 2025 | $8.57 | +11.0% |
| September 2025 | $7.72 | -6.5% |
| August 2025 | $8.26 | +16.8% |
About the MLSPF data
Daily bars. 4,520 sessions from Jul 29, 2008 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MLSPF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MLSPF share price history
