Microlise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	115.00	115.00	105.00	105.00	98.255	37,779
2023-09-22	120.00	121.00	115.20	120.00	112.29	25,678
2023-09-21	120.00	120.89	115.00	120.00	112.29	30,400
2023-09-20	120.00	122.50	115.00	120.00	112.29	31,219
2023-09-19	120.00	122.77	117.55	120.00	112.29	11,500
2023-09-18	122.50	128.20	120.00	120.00	112.29	6,834
2023-09-15	112.50	114.40	112.50	112.50	105.27	1,540
2023-09-14	112.50	113.90	112.50	112.50	105.27	3,132
2023-09-13	114.90	114.90	111.56	112.50	105.27	7,353
2023-09-12	115.00	120.00	111.37	115.00	107.61	12,066
2023-09-11	115.00	116.80	115.00	115.00	107.61	70
2023-09-08	115.00	118.00	111.26	115.00	107.61	2,740
2023-09-07	115.00	116.80	115.00	115.00	107.61	739
2023-09-06	114.89	120.00	114.89	115.00	107.61	10,884
2023-09-05	112.50	114.90	112.50	112.50	105.27	1,265
2023-09-04	117.50	118.80	110.10	112.50	105.27	14,450
2023-09-01	117.50	119.50	115.00	117.50	109.95	18,006
2023-08-31	117.50	117.50	116.60	117.50	109.95	5,225
2023-08-30	117.50	119.70	117.50	117.50	109.95	290
2023-08-29	117.50	119.80	117.50	117.50	109.95	2,704
2023-08-25	117.50	117.50	117.50	117.50	109.95	0
2023-08-24	117.50	117.50	115.23	117.50	109.95	13,925
2023-08-23	117.50	119.80	115.35	117.50	109.95	1,660
2023-08-22	117.50	119.80	117.50	117.50	109.95	2,110
2023-08-21	117.50	117.50	117.50	117.50	109.95	0
2023-08-18	120.63	120.63	115.00	117.50	109.95	33,889
2023-08-17	125.00	125.00	121.25	122.50	114.63	2,720
2023-08-16	125.00	125.00	120.00	125.00	116.97	9,731
2023-08-15	125.00	125.00	125.00	125.00	116.97	0
2023-08-14	125.00	130.00	121.00	125.00	116.97	14,761
2023-08-11	125.00	125.00	125.00	125.00	116.97	4,980
2023-08-10	125.00	125.00	125.00	125.00	116.97	1,476
2023-08-09	125.00	125.00	125.00	125.00	116.97	2,800
2023-08-08	125.00	125.00	125.00	125.00	116.97	1,340
2023-08-07	125.00	125.00	122.23	125.00	116.97	5,375
2023-08-04	125.00	125.00	124.90	125.00	116.97	454
2023-08-03	125.00	125.00	122.23	125.00	116.97	6,567
2023-08-02	125.00	130.00	125.00	125.00	116.97	34
2023-08-01	127.00	127.00	125.00	125.00	116.97	2,862
2023-07-31	129.00	129.00	127.50	127.50	119.31	1,279
2023-07-28	130.00	130.00	125.51	130.00	121.65	1,357
2023-07-27	132.50	132.50	130.00	132.50	123.99	5,500
2023-07-26	132.50	132.50	130.70	132.50	123.99	8,721
2023-07-25	132.50	132.50	130.70	132.50	123.99	12,250
2023-07-24	125.00	135.00	120.00	127.50	119.31	9,218
2023-07-21	125.00	125.00	123.80	125.00	116.97	1,750
2023-07-20	125.00	125.00	124.00	125.00	116.97	8,294
2023-07-19	125.00	125.00	120.01	125.00	116.97	10,583
2023-07-18	125.00	125.00	121.00	125.00	116.97	3,066
2023-07-17	125.00	125.00	125.00	125.00	116.97	0
2023-07-14	125.00	125.00	125.00	125.00	116.97	0
2023-07-13	125.00	125.00	121.11	125.00	116.97	5,009
2023-07-12	127.50	135.00	122.00	125.00	116.97	7,222
2023-07-11	127.50	132.00	121.11	127.50	119.31	10,263
2023-07-10	122.50	135.00	121.00	127.50	119.31	6,167
2023-07-07	122.50	128.00	118.34	122.50	114.63	10,649
2023-07-06	130.00	131.80	122.50	122.50	114.63	17,845
2023-07-05	130.00	131.85	130.00	130.00	121.65	8,745
2023-07-04	130.00	132.15	130.00	130.00	121.65	2,419
2023-07-03	132.50	140.00	126.65	130.00	121.65	3,191

← NewerPage 14 of 22 · 1,262 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.