Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 129.00 | 130.12 | 126.48 | 129.00 | 122.26 | 21,693 |
| 2024-09-04 | 129.00 | 129.95 | 125.00 | 129.00 | 122.26 | 17,827 |
| 2024-09-03 | 129.00 | 129.95 | 125.00 | 129.00 | 122.26 | 53,189 |
| 2024-09-02 | 127.50 | 130.00 | 125.00 | 129.00 | 122.26 | 14,656 |
| 2024-08-30 | 129.00 | 133.00 | 125.00 | 127.50 | 120.84 | 33,303 |
| 2024-08-29 | 127.50 | 129.00 | 125.00 | 129.00 | 122.26 | 24,132 |
| 2024-08-28 | 127.50 | 128.00 | 127.50 | 127.50 | 120.84 | 4,300 |
| 2024-08-27 | 129.00 | 130.00 | 126.33 | 127.50 | 120.84 | 6,613 |
| 2024-08-23 | 129.00 | 129.90 | 125.00 | 129.00 | 122.26 | 25,419 |
| 2024-08-22 | 129.00 | 133.00 | 126.60 | 133.00 | 126.05 | 15,161 |
| 2024-08-21 | 129.00 | 129.00 | 125.00 | 129.00 | 122.26 | 610 |
| 2024-08-20 | 131.50 | 133.77 | 125.00 | 129.00 | 122.26 | 23,618 |
| 2024-08-19 | 130.50 | 135.00 | 126.45 | 131.50 | 124.63 | 45,276 |
| 2024-08-16 | 130.50 | 130.50 | 126.00 | 130.50 | 123.68 | 1,599 |
| 2024-08-15 | 130.50 | 135.00 | 126.00 | 130.50 | 123.68 | 9,827 |
| 2024-08-14 | 128.00 | 132.49 | 127.35 | 131.00 | 124.15 | 9,482 |
| 2024-08-13 | 134.00 | 138.00 | 121.50 | 138.00 | 130.79 | 434,605 |
| 2024-08-12 | 134.00 | 134.00 | 130.00 | 134.00 | 127.00 | 4,125 |
| 2024-08-09 | 134.00 | 134.00 | 130.00 | 134.00 | 127.00 | 2,453 |
| 2024-08-08 | 134.00 | 134.00 | 130.00 | 134.00 | 127.00 | 8,234 |
| 2024-08-07 | 134.00 | 134.00 | 131.20 | 134.00 | 127.00 | 6,471 |
| 2024-08-06 | 132.50 | 135.00 | 130.10 | 135.00 | 127.94 | 20,112 |
| 2024-08-05 | 142.50 | 143.00 | 130.00 | 131.00 | 124.15 | 35,456 |
| 2024-08-02 | 142.50 | 143.50 | 140.00 | 142.50 | 135.05 | 15,389 |
| 2024-08-01 | 144.45 | 144.45 | 140.10 | 142.50 | 135.05 | 3,618 |
| 2024-07-31 | 145.00 | 150.00 | 140.20 | 145.00 | 137.42 | 14,794 |
| 2024-07-30 | 145.00 | 148.90 | 142.50 | 145.00 | 137.42 | 22,699 |
| 2024-07-29 | 144.90 | 148.40 | 144.90 | 145.00 | 137.42 | 14,051 |
| 2024-07-26 | 138.50 | 145.00 | 137.00 | 142.50 | 135.05 | 441,081 |
| 2024-07-25 | 138.50 | 139.00 | 136.55 | 138.50 | 131.26 | 4,971 |
| 2024-07-24 | 138.50 | 139.00 | 136.55 | 138.50 | 131.26 | 3,450 |
| 2024-07-23 | 138.50 | 139.25 | 138.50 | 138.50 | 131.26 | 353 |
| 2024-07-22 | 138.50 | 142.00 | 138.50 | 138.50 | 131.26 | 21,848 |
| 2024-07-19 | 138.50 | 142.00 | 135.00 | 138.50 | 131.26 | 50,083 |
| 2024-07-18 | 138.50 | 139.25 | 137.55 | 138.50 | 131.26 | 13,550 |
| 2024-07-17 | 138.50 | 142.00 | 135.00 | 142.00 | 134.58 | 43,679 |
| 2024-07-16 | 138.50 | 141.65 | 138.50 | 138.50 | 131.26 | 31,360 |
| 2024-07-15 | 138.50 | 142.00 | 137.25 | 138.50 | 131.26 | 4,325 |
| 2024-07-12 | 138.50 | 140.00 | 138.00 | 140.00 | 132.68 | 100,186 |
| 2024-07-11 | 138.50 | 140.00 | 137.17 | 138.50 | 131.26 | 33,682 |
| 2024-07-10 | 138.50 | 138.50 | 135.00 | 138.50 | 131.26 | 3,190 |
| 2024-07-09 | 138.50 | 138.50 | 138.50 | 138.50 | 131.26 | 0 |
| 2024-07-08 | 138.50 | 140.25 | 138.50 | 138.50 | 131.26 | 4,689 |
| 2024-07-05 | 138.50 | 139.90 | 135.00 | 138.50 | 131.26 | 20,615 |
| 2024-07-04 | 138.50 | 140.00 | 137.17 | 138.50 | 131.26 | 11,814 |
| 2024-07-03 | 138.50 | 142.00 | 135.00 | 138.50 | 131.26 | 43,174 |
| 2024-07-02 | 138.50 | 140.90 | 135.00 | 138.50 | 131.26 | 9,578 |
| 2024-07-01 | 137.50 | 140.90 | 136.71 | 138.50 | 131.26 | 38,247 |
| 2024-06-28 | 137.50 | 139.40 | 136.00 | 137.50 | 130.31 | 152 |
| 2024-06-27 | 138.50 | 140.20 | 135.38 | 137.50 | 130.31 | 12,963 |
| 2024-06-26 | 138.50 | 140.40 | 135.14 | 138.50 | 131.26 | 35,009 |
| 2024-06-25 | 140.00 | 140.60 | 138.08 | 140.00 | 132.68 | 12,387 |
| 2024-06-24 | 139.50 | 141.00 | 138.20 | 140.00 | 132.68 | 9,813 |
| 2024-06-21 | 139.50 | 140.70 | 138.00 | 139.50 | 132.21 | 22,816 |
| 2024-06-20 | 139.50 | 141.00 | 139.50 | 139.50 | 132.21 | 8,811 |
| 2024-06-19 | 138.00 | 142.50 | 138.00 | 139.50 | 132.21 | 61,142 |
| 2024-06-18 | 133.05 | 138.00 | 133.05 | 137.50 | 130.31 | 101,894 |
| 2024-06-17 | 131.50 | 132.67 | 130.06 | 131.50 | 124.63 | 1,268 |
| 2024-06-14 | 131.50 | 133.00 | 130.00 | 131.50 | 124.63 | 125,724 |
| 2024-06-13 | 131.50 | 133.00 | 130.00 | 131.50 | 124.63 | 3,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0130 GBP |
| 2025-10-09 | 0.0060 GBP |
| 2025-06-05 | 0.0124 GBP |
| 2024-10-10 | 0.0057 GBP |
| 2024-06-06 | 0.0173 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.