Microlise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	132.50	133.00	132.50	132.50	123.99	7,330
2023-06-29	133.00	133.00	130.00	132.50	123.99	19,456
2023-06-28	135.00	139.75	135.00	135.00	126.33	191
2023-06-27	135.00	139.75	130.00	135.00	126.33	53
2023-06-26	135.65	135.65	135.00	135.00	126.33	12,553
2023-06-23	140.00	142.70	137.00	140.00	131.01	10,999
2023-06-22	147.50	147.50	138.10	140.00	131.01	13,164
2023-06-21	147.50	149.40	145.00	147.50	138.02	46,586
2023-06-20	142.50	149.90	140.00	147.50	138.02	31,589
2023-06-19	135.00	142.50	130.00	142.50	133.35	110,690
2023-06-16	130.00	137.50	130.00	135.00	126.33	82,693
2023-06-15	130.00	134.15	127.80	130.00	121.65	2,553
2023-06-14	130.00	135.00	127.50	130.00	121.65	40,771
2023-06-13	134.15	134.15	127.23	130.00	121.65	14,971
2023-06-12	135.00	137.00	131.23	135.00	126.33	3,500
2023-06-09	135.00	135.00	135.00	135.00	126.33	0
2023-06-08	122.50	137.49	122.20	135.00	126.33	43,764
2023-06-07	122.50	125.00	120.21	122.50	114.63	5,425
2023-06-06	120.00	125.00	118.55	122.50	114.63	270,948
2023-06-05	122.50	125.00	120.00	120.00	112.29	332,335
2023-06-02	116.00	124.90	110.00	122.50	114.63	136,663
2023-06-01	122.50	125.00	121.60	122.50	114.63	329,742
2023-05-31	122.50	122.50	120.10	122.50	114.63	26,504
2023-05-30	122.50	125.00	120.00	122.50	114.63	1,270
2023-05-26	122.50	125.00	120.00	122.50	114.63	521,085
2023-05-25	122.50	122.50	122.50	122.50	114.63	0
2023-05-24	122.50	122.50	120.10	122.50	114.63	53,066
2023-05-23	122.50	122.50	121.70	122.50	114.63	21,195
2023-05-22	122.50	122.50	120.00	122.50	114.63	3,301
2023-05-19	122.50	124.95	119.64	122.50	114.63	1,472,782
2023-05-18	122.50	123.65	120.00	122.50	114.63	212,766
2023-05-17	122.50	124.00	120.87	122.50	114.63	19,547
2023-05-16	122.50	123.90	120.87	122.50	114.63	3,664
2023-05-15	122.50	125.00	122.50	122.50	114.63	17,936
2023-05-12	122.50	123.25	118.97	122.50	114.63	9,170
2023-05-11	122.50	125.00	120.87	122.50	114.63	9,002
2023-05-10	122.50	124.90	121.11	122.50	114.63	360,953
2023-05-09	122.50	125.00	120.00	122.50	114.63	16,910
2023-05-05	122.50	124.50	120.35	122.50	114.63	30,732
2023-05-04	125.50	125.50	120.00	122.50	114.63	62,756
2023-05-03	127.50	127.65	125.00	127.50	119.31	14,867
2023-05-02	127.50	130.00	124.98	127.50	119.31	8,834
2023-04-28	127.50	128.50	125.00	127.50	119.31	13,616
2023-04-27	130.00	130.00	125.00	127.50	119.31	18,746
2023-04-26	132.50	135.00	125.50	130.00	121.65	36,195
2023-04-25	137.50	140.00	130.00	132.50	123.99	32,718
2023-04-24	137.50	139.90	137.20	137.50	128.67	1,278
2023-04-21	137.50	139.90	136.00	137.50	128.67	20,669
2023-04-20	142.50	142.75	140.00	140.00	131.01	15,154
2023-04-19	142.50	144.90	137.00	142.50	133.35	1,913
2023-04-18	142.50	145.00	141.40	142.50	133.35	4,171
2023-04-17	147.50	155.00	141.33	142.50	133.35	53,915
2023-04-14	146.50	151.95	141.37	147.50	138.02	114,108
2023-04-13	152.50	153.80	145.00	147.50	138.02	32,907
2023-04-12	157.50	160.55	150.00	152.50	142.70	24,947
2023-04-11	157.50	165.00	153.95	157.50	147.38	6,235
2023-04-06	157.50	165.00	150.00	157.50	147.38	30,067
2023-04-05	157.50	157.50	157.50	157.50	147.38	0
2023-04-04	157.50	165.00	150.00	157.50	147.38	3,481
2023-04-03	157.50	165.00	151.84	157.50	147.38	16,943

← NewerPage 15 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.