Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 131.50 | 133.00 | 131.50 | 131.50 | 124.63 | 2,097 |
| 2024-06-11 | 131.50 | 132.40 | 130.93 | 131.50 | 124.63 | 5,000 |
| 2024-06-10 | 131.00 | 132.00 | 128.00 | 131.50 | 124.63 | 481,507 |
| 2024-06-07 | 130.50 | 135.00 | 130.00 | 131.00 | 124.15 | 220,516 |
| 2024-06-06 | 136.00 | 137.00 | 130.00 | 131.00 | 124.15 | 234,589 |
| 2024-06-05 | 136.50 | 137.00 | 136.02 | 136.50 | 127.73 | 7,703 |
| 2024-06-04 | 136.50 | 136.89 | 136.50 | 136.50 | 127.73 | 7,001 |
| 2024-06-03 | 137.00 | 138.50 | 136.50 | 136.50 | 127.73 | 22,921 |
| 2024-05-31 | 136.00 | 137.90 | 136.00 | 136.00 | 127.26 | 159,202 |
| 2024-05-30 | 137.50 | 139.45 | 135.10 | 136.00 | 127.26 | 38,742 |
| 2024-05-29 | 137.40 | 137.40 | 135.30 | 135.50 | 126.80 | 19,181 |
| 2024-05-28 | 145.36 | 145.36 | 136.00 | 137.50 | 128.67 | 69,848 |
| 2024-05-24 | 144.00 | 146.00 | 142.00 | 146.00 | 136.62 | 25,709 |
| 2024-05-23 | 146.50 | 146.50 | 140.40 | 144.00 | 134.75 | 71,006 |
| 2024-05-22 | 149.50 | 150.00 | 145.10 | 147.50 | 138.02 | 8,222 |
| 2024-05-21 | 149.50 | 150.74 | 145.00 | 149.50 | 139.90 | 24,645 |
| 2024-05-20 | 151.50 | 156.57 | 145.00 | 149.50 | 139.90 | 75,446 |
| 2024-05-17 | 154.00 | 154.00 | 145.26 | 147.00 | 137.56 | 15,271 |
| 2024-05-16 | 154.00 | 154.00 | 150.00 | 154.00 | 144.11 | 46,027 |
| 2024-05-15 | 154.00 | 154.00 | 150.31 | 154.00 | 144.11 | 28,390 |
| 2024-05-14 | 151.00 | 154.80 | 150.10 | 154.00 | 144.11 | 32,298 |
| 2024-05-13 | 157.00 | 160.00 | 150.00 | 151.00 | 141.30 | 57,045 |
| 2024-05-10 | 156.00 | 157.90 | 156.00 | 156.00 | 145.98 | 9,000 |
| 2024-05-09 | 157.00 | 157.90 | 153.55 | 156.00 | 145.98 | 6,614 |
| 2024-05-08 | 157.00 | 157.90 | 156.00 | 156.00 | 145.98 | 30,159 |
| 2024-05-07 | 157.00 | 159.20 | 152.00 | 156.00 | 145.98 | 72,284 |
| 2024-05-03 | 155.00 | 160.00 | 152.16 | 156.00 | 145.98 | 14,870 |
| 2024-05-02 | 158.50 | 159.00 | 155.00 | 157.50 | 147.38 | 37,934 |
| 2024-05-01 | 165.49 | 165.49 | 155.00 | 158.50 | 148.32 | 38,011 |
| 2024-04-30 | 166.50 | 170.00 | 163.00 | 166.50 | 155.80 | 676 |
| 2024-04-29 | 166.50 | 170.00 | 163.50 | 166.50 | 155.80 | 35,453 |
| 2024-04-26 | 166.50 | 169.95 | 165.80 | 166.50 | 155.80 | 18,282 |
| 2024-04-25 | 166.50 | 169.95 | 163.00 | 166.50 | 155.80 | 15,712 |
| 2024-04-24 | 166.50 | 169.95 | 164.13 | 166.50 | 155.80 | 7,769 |
| 2024-04-23 | 166.50 | 170.00 | 165.80 | 166.50 | 155.80 | 77,697 |
| 2024-04-22 | 166.50 | 167.41 | 166.50 | 166.50 | 155.80 | 23,526 |
| 2024-04-19 | 162.50 | 169.98 | 160.00 | 166.50 | 155.80 | 55,977 |
| 2024-04-18 | 162.00 | 163.90 | 160.00 | 162.00 | 151.59 | 68,941 |
| 2024-04-17 | 162.00 | 163.92 | 157.00 | 162.00 | 151.59 | 8,759 |
| 2024-04-16 | 167.50 | 170.00 | 161.23 | 162.00 | 151.59 | 68,150 |
| 2024-04-15 | 168.50 | 171.50 | 166.50 | 168.50 | 157.68 | 10,273 |
| 2024-04-12 | 168.50 | 171.50 | 166.50 | 168.50 | 157.68 | 18,609 |
| 2024-04-11 | 166.50 | 171.99 | 165.00 | 170.00 | 159.08 | 102,017 |
| 2024-04-10 | 162.50 | 167.00 | 160.00 | 165.00 | 154.40 | 39,399 |
| 2024-04-09 | 175.00 | 178.00 | 160.00 | 162.50 | 152.06 | 124,339 |
| 2024-04-08 | 155.00 | 169.90 | 150.00 | 167.00 | 156.27 | 164,991 |
| 2024-04-05 | 145.00 | 159.80 | 143.50 | 155.00 | 145.04 | 85,302 |
| 2024-04-04 | 140.00 | 150.00 | 138.71 | 145.00 | 135.68 | 70,828 |
| 2024-04-03 | 140.00 | 144.80 | 132.00 | 140.00 | 131.01 | 49,146 |
| 2024-04-02 | 140.00 | 142.70 | 138.71 | 140.00 | 131.01 | 8,506 |
| 2024-03-28 | 140.00 | 143.50 | 135.00 | 140.00 | 131.01 | 95,457 |
| 2024-03-27 | 133.90 | 133.90 | 133.00 | 133.00 | 124.46 | 10,429 |
| 2024-03-26 | 134.00 | 134.00 | 132.00 | 134.00 | 125.39 | 15,023 |
| 2024-03-25 | 136.00 | 136.00 | 132.16 | 136.00 | 127.26 | 31,772 |
| 2024-03-22 | 139.49 | 139.49 | 135.00 | 137.50 | 128.67 | 49,941 |
| 2024-03-21 | 140.00 | 140.00 | 135.00 | 140.00 | 131.01 | 41,025 |
| 2024-03-20 | 140.00 | 145.00 | 135.00 | 140.00 | 131.01 | 17,583 |
| 2024-03-19 | 141.00 | 145.00 | 141.00 | 141.00 | 131.94 | 3,318 |
| 2024-03-18 | 141.00 | 144.90 | 140.00 | 141.00 | 131.94 | 15,903 |
| 2024-03-15 | 137.50 | 144.90 | 136.00 | 141.00 | 131.94 | 117,531 |
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.