Microlise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	157.50	161.90	150.00	157.50	147.38	4,099
2023-03-30	157.50	163.00	157.40	157.50	147.38	35,708
2023-03-29	157.50	163.00	150.30	157.50	147.38	8,951
2023-03-28	157.50	165.00	150.00	157.50	147.38	2,612
2023-03-27	160.00	165.00	150.00	157.50	147.38	33,601
2023-03-24	160.00	162.40	155.00	160.00	149.72	12,680
2023-03-23	160.00	160.25	155.00	160.00	149.72	29,656
2023-03-22	160.00	165.00	155.70	160.00	149.72	39,989
2023-03-21	157.50	165.00	155.20	160.00	149.72	7,071
2023-03-20	160.00	164.52	151.65	152.00	142.24	27,993
2023-03-17	165.00	173.00	155.00	155.00	145.04	125,937
2023-03-16	167.50	170.00	165.00	165.00	154.40	92,860
2023-03-15	155.00	169.90	150.00	167.50	156.74	217,739
2023-03-14	157.50	160.00	150.00	155.00	145.04	102,503
2023-03-13	152.50	160.00	148.00	155.00	145.04	212,543
2023-03-10	147.50	155.00	140.00	147.50	138.02	14,192
2023-03-09	147.50	155.00	144.65	147.50	138.02	4,512
2023-03-08	145.00	155.00	140.00	147.50	138.02	86,341
2023-03-07	145.00	150.00	140.00	145.00	135.68	26,766
2023-03-06	142.50	150.00	140.00	141.00	131.94	43,058
2023-03-03	142.50	145.00	140.00	142.50	133.35	34,247
2023-03-02	142.50	145.00	140.00	142.50	133.35	5,286
2023-03-01	142.50	145.00	140.00	142.50	133.35	15,810
2023-02-28	142.50	145.00	140.00	142.50	133.35	49,899
2023-02-27	123.00	145.00	123.00	142.50	133.35	165,455
2023-02-24	110.00	115.00	110.00	112.50	105.27	52,480
2023-02-23	107.50	115.00	97.500	109.00	102.00	45,540
2023-02-22	107.50	109.85	105.00	107.50	100.59	22,851
2023-02-21	112.50	112.90	108.25	111.50	104.34	26,690
2023-02-20	109.50	115.00	109.50	112.50	105.27	60,515
2023-02-17	107.50	109.85	105.00	107.50	100.59	87,887
2023-02-16	108.50	111.90	105.00	107.50	100.59	161,770
2023-02-15	110.00	114.00	110.00	110.00	102.93	2,409
2023-02-14	112.50	115.00	110.00	110.00	102.93	2,355
2023-02-13	112.50	115.00	112.50	112.50	105.27	6,965
2023-02-10	114.00	114.00	111.00	112.50	105.27	60,469
2023-02-09	115.00	115.00	114.00	115.00	107.61	4,750
2023-02-08	115.00	118.70	115.00	115.00	107.61	103
2023-02-07	115.00	119.00	113.00	115.00	107.61	22,944
2023-02-06	115.00	120.00	112.50	116.00	108.55	48,641
2023-02-03	120.00	120.00	115.00	115.00	107.61	144,169
2023-02-02	125.00	133.00	120.00	122.50	114.63	22,560
2023-02-01	125.00	125.89	122.00	125.00	116.97	7,471
2023-01-31	127.50	135.00	120.20	125.00	116.97	34,759
2023-01-30	124.00	128.00	120.00	124.00	116.03	6,432
2023-01-27	126.50	128.00	120.00	124.00	116.03	6,577
2023-01-26	127.50	128.00	126.45	126.50	118.37	1,596
2023-01-25	127.50	128.40	125.00	127.50	119.31	3,689
2023-01-24	127.50	130.00	115.00	127.50	119.31	1,236
2023-01-23	127.50	127.50	125.00	127.50	119.31	30,574
2023-01-20	128.50	129.49	126.55	127.50	119.31	4,295
2023-01-19	131.00	131.00	131.00	131.00	122.58	0
2023-01-18	132.50	133.60	132.50	132.50	123.99	882
2023-01-17	132.50	132.50	131.11	132.50	123.99	510
2023-01-16	134.50	134.50	134.00	134.00	125.39	27,285
2023-01-13	140.00	145.00	135.00	135.00	126.33	33,959
2023-01-12	142.50	145.00	140.10	142.50	133.35	397
2023-01-11	144.00	144.00	141.57	142.50	133.35	59,020
2023-01-10	145.00	148.75	145.00	145.00	135.68	206,500
2023-01-09	142.50	150.00	142.50	142.50	133.35	2,673

← NewerPage 16 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.