Microlise Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	92.500	92.500	92.500	92.500	86.558	0
2023-12-15	92.500	92.500	90.350	92.500	86.558	35,309
2023-12-14	92.500	92.900	90.000	92.500	86.558	16,439
2023-12-13	94.000	94.750	91.000	92.500	86.558	39,801
2023-12-12	94.000	94.000	94.000	94.000	87.961	0
2023-12-11	95.000	95.000	92.000	94.000	87.961	24,105
2023-12-08	96.000	96.000	92.250	96.000	89.833	11,129
2023-12-07	96.000	96.000	93.750	96.000	89.833	6,851
2023-12-06	97.500	97.500	95.000	97.500	91.236	174,377
2023-12-05	97.500	97.500	95.000	97.500	91.236	15,038
2023-12-04	97.500	97.500	97.500	97.500	91.236	0
2023-12-01	97.500	97.500	95.000	97.500	91.236	61,103
2023-11-30	96.500	97.500	94.900	97.500	91.236	71,222
2023-11-29	93.500	93.750	92.000	93.500	87.493	10,231
2023-11-28	93.500	93.800	90.000	93.500	87.493	576
2023-11-27	93.500	94.000	92.060	93.500	87.493	6,459
2023-11-24	93.500	94.400	93.500	93.500	87.493	5,641
2023-11-23	94.000	94.400	93.220	93.500	87.493	2,717
2023-11-22	94.000	95.199	92.250	94.000	87.961	23,876
2023-11-21	94.000	95.200	94.000	94.000	87.961	5,078
2023-11-20	95.000	96.000	94.000	94.000	87.961	9,752
2023-11-17	94.000	95.250	93.200	95.000	88.897	415,901
2023-11-16	94.000	94.150	93.200	94.000	87.961	3,968
2023-11-15	94.000	94.333	93.200	94.000	87.961	9,535
2023-11-14	95.920	95.920	91.500	94.000	87.961	74,855
2023-11-13	98.750	98.750	95.000	96.000	89.833	20,136
2023-11-10	97.500	102.88	95.000	99.500	93.108	34,545
2023-11-09	96.250	100.00	96.250	100.00	93.576	51,013
2023-11-08	91.500	96.500	90.770	94.000	87.961	19,547
2023-11-07	91.500	93.000	88.550	91.500	85.622	3,339,980
2023-11-06	95.000	95.000	88.040	91.500	85.622	41,473
2023-11-03	97.500	100.00	95.000	97.500	91.236	4,085
2023-11-02	99.900	99.900	95.000	97.500	91.236	33,197
2023-11-01	105.00	110.00	100.00	100.00	93.576	15,197
2023-10-31	105.00	105.00	101.00	105.00	98.255	2,500
2023-10-30	105.00	105.00	100.00	105.00	98.255	1,387
2023-10-27	105.00	105.00	100.00	105.00	98.255	260
2023-10-26	105.00	105.00	105.00	105.00	98.255	7,400
2023-10-25	110.00	110.00	106.55	110.00	102.93	2,329
2023-10-24	110.00	110.00	106.55	110.00	102.93	5,092
2023-10-23	112.50	120.00	109.75	112.50	105.27	432
2023-10-20	110.00	112.50	106.67	112.50	105.27	22,480
2023-10-19	110.00	110.75	110.00	110.00	102.93	79
2023-10-18	110.00	111.50	106.50	110.00	102.93	5,490
2023-10-17	110.00	113.00	107.55	110.00	102.93	4,754
2023-10-16	115.00	115.00	107.20	110.00	102.93	22,234
2023-10-13	116.00	116.00	112.00	116.00	108.55	8,000
2023-10-12	115.00	119.00	110.00	115.00	107.61	633,327
2023-10-11	115.00	120.00	110.20	115.00	107.61	157,977
2023-10-10	115.00	117.50	110.00	115.00	107.61	661,178
2023-10-09	115.00	120.00	110.20	115.00	107.61	28,150
2023-10-06	115.00	117.00	110.00	115.00	107.61	209,538
2023-10-05	115.00	115.00	110.00	115.00	107.61	22,831
2023-10-04	115.00	115.00	115.00	115.00	107.61	4,140
2023-10-03	115.00	117.00	110.20	115.00	107.61	2,430
2023-10-02	115.00	117.50	110.00	115.00	107.61	928,536
2023-09-29	115.00	116.00	110.20	115.00	107.61	8,667
2023-09-28	113.75	115.00	113.75	115.00	107.61	10,437
2023-09-27	109.00	112.00	109.00	110.00	102.93	30,889
2023-09-26	105.00	110.00	102.20	105.00	98.255	33,176

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.