Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 137.50 | 140.00 | 135.00 | 135.00 | 126.33 | 44,460 |
| 2024-03-13 | 137.50 | 139.90 | 136.50 | 137.50 | 128.67 | 34,385 |
| 2024-03-12 | 135.00 | 140.00 | 131.00 | 137.50 | 128.67 | 68,881 |
| 2024-03-11 | 135.00 | 139.00 | 131.50 | 135.00 | 126.33 | 792 |
| 2024-03-08 | 132.50 | 139.00 | 130.10 | 135.00 | 126.33 | 28,912 |
| 2024-03-07 | 130.00 | 135.00 | 127.50 | 132.50 | 123.99 | 102,867 |
| 2024-03-06 | 130.00 | 133.90 | 127.50 | 130.00 | 121.65 | 22,276 |
| 2024-03-05 | 126.00 | 133.90 | 125.00 | 130.00 | 121.65 | 96,926 |
| 2024-03-04 | 124.00 | 130.00 | 120.00 | 126.00 | 117.91 | 2,464,676 |
| 2024-03-01 | 124.00 | 126.00 | 122.00 | 124.00 | 116.03 | 29,902 |
| 2024-02-29 | 127.00 | 127.00 | 122.50 | 124.00 | 116.03 | 90,945 |
| 2024-02-28 | 130.00 | 131.59 | 127.16 | 131.00 | 122.58 | 30,182 |
| 2024-02-27 | 127.50 | 131.00 | 125.00 | 130.00 | 121.65 | 71,964 |
| 2024-02-26 | 129.50 | 130.00 | 126.85 | 127.50 | 119.31 | 123,623 |
| 2024-02-23 | 129.25 | 133.00 | 129.25 | 132.00 | 123.52 | 89,078 |
| 2024-02-22 | 126.50 | 130.00 | 125.00 | 127.50 | 119.31 | 91,890 |
| 2024-02-21 | 126.50 | 128.00 | 126.11 | 126.50 | 118.37 | 125,210 |
| 2024-02-20 | 128.50 | 129.85 | 126.00 | 126.00 | 117.91 | 34,802 |
| 2024-02-19 | 129.50 | 129.94 | 127.21 | 128.50 | 120.24 | 14,570 |
| 2024-02-16 | 131.00 | 131.90 | 127.21 | 129.50 | 121.18 | 56,770 |
| 2024-02-15 | 131.00 | 131.00 | 127.00 | 131.00 | 122.58 | 23,854 |
| 2024-02-14 | 132.40 | 132.40 | 127.50 | 131.00 | 122.58 | 86,890 |
| 2024-02-13 | 134.00 | 135.00 | 130.00 | 132.50 | 123.99 | 83,904 |
| 2024-02-12 | 129.80 | 139.00 | 129.80 | 134.00 | 125.39 | 664,514 |
| 2024-02-09 | 125.10 | 125.10 | 125.00 | 125.00 | 116.97 | 1,016 |
| 2024-02-08 | 128.50 | 128.50 | 126.00 | 128.50 | 120.24 | 29,011 |
| 2024-02-07 | 129.00 | 132.45 | 126.67 | 128.50 | 120.24 | 14,506 |
| 2024-02-06 | 122.50 | 131.80 | 122.00 | 129.00 | 120.71 | 40,178 |
| 2024-02-05 | 125.00 | 126.25 | 120.00 | 122.50 | 114.63 | 43,839 |
| 2024-02-02 | 125.00 | 126.25 | 122.10 | 125.00 | 116.97 | 33,579 |
| 2024-02-01 | 131.50 | 136.00 | 120.00 | 125.00 | 116.97 | 53,939 |
| 2024-01-31 | 126.00 | 133.00 | 125.00 | 131.50 | 123.05 | 83,376 |
| 2024-01-30 | 105.98 | 133.17 | 105.98 | 125.00 | 116.97 | 290,735 |
| 2024-01-29 | 102.00 | 104.00 | 100.33 | 102.00 | 95.447 | 134,445 |
| 2024-01-26 | 102.00 | 103.50 | 101.00 | 102.00 | 95.447 | 19,808 |
| 2024-01-25 | 102.50 | 104.00 | 101.00 | 102.00 | 95.447 | 56,677 |
| 2024-01-24 | 102.50 | 103.99 | 100.10 | 102.50 | 95.915 | 15,203 |
| 2024-01-23 | 102.50 | 103.99 | 102.50 | 102.50 | 95.915 | 150,231 |
| 2024-01-22 | 102.50 | 103.00 | 102.50 | 102.50 | 95.915 | 105,145 |
| 2024-01-19 | 102.50 | 102.99 | 101.00 | 102.50 | 95.915 | 6,330 |
| 2024-01-18 | 102.50 | 102.50 | 101.00 | 102.50 | 95.915 | 20,000 |
| 2024-01-17 | 105.00 | 105.00 | 105.00 | 105.00 | 98.255 | 5 |
| 2024-01-16 | 103.00 | 103.00 | 101.00 | 102.50 | 95.915 | 14,630 |
| 2024-01-15 | 102.50 | 103.15 | 102.50 | 102.50 | 95.915 | 20,000 |
| 2024-01-12 | 102.50 | 103.00 | 100.00 | 102.50 | 95.915 | 200,406 |
| 2024-01-11 | 103.00 | 104.90 | 102.50 | 102.50 | 95.915 | 166,601 |
| 2024-01-10 | 102.50 | 102.50 | 100.00 | 102.50 | 95.915 | 32,500 |
| 2024-01-09 | 103.00 | 103.89 | 100.42 | 102.50 | 95.915 | 43,019 |
| 2024-01-08 | 103.00 | 104.25 | 103.00 | 103.00 | 96.383 | 2,895 |
| 2024-01-05 | 102.50 | 104.55 | 101.22 | 102.50 | 95.915 | 1,480 |
| 2024-01-04 | 102.50 | 104.65 | 101.00 | 102.50 | 95.915 | 268,322 |
| 2024-01-03 | 102.50 | 105.00 | 101.34 | 102.50 | 95.915 | 30,267 |
| 2024-01-02 | 102.00 | 107.00 | 101.12 | 107.00 | 100.13 | 21,504 |
| 2023-12-29 | 102.00 | 102.00 | 102.00 | 102.00 | 95.447 | 0 |
| 2023-12-28 | 102.00 | 103.50 | 102.00 | 102.00 | 95.447 | 10,336 |
| 2023-12-27 | 98.500 | 103.70 | 97.000 | 102.00 | 95.447 | 30,246 |
| 2023-12-22 | 98.500 | 99.000 | 98.500 | 98.500 | 92.172 | 51,120 |
| 2023-12-21 | 94.000 | 99.840 | 94.000 | 98.500 | 92.172 | 201,886 |
| 2023-12-20 | 92.500 | 95.000 | 90.000 | 90.000 | 84.218 | 262,646 |
| 2023-12-19 | 92.500 | 92.500 | 90.350 | 92.500 | 86.558 | 6,914 |
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.