Microlise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	136.50	144.00	136.50	140.00	131.01	8,418
2023-01-05	135.00	135.00	134.80	135.00	126.33	225
2023-01-04	132.50	140.00	130.00	135.00	126.33	54,149
2023-01-03	132.50	135.00	132.50	132.50	123.99	2,028
2022-12-30	132.50	132.50	132.50	132.50	123.99	0
2022-12-29	137.50	137.50	130.75	137.50	128.67	122
2022-12-28	137.50	140.89	132.00	137.50	128.67	52,049
2022-12-23	137.50	137.50	137.50	137.50	128.67	0
2022-12-22	137.50	140.68	137.50	137.50	128.67	3,800
2022-12-21	137.50	141.00	137.50	137.50	128.67	3,020
2022-12-20	137.50	142.00	130.00	137.50	128.67	14,586
2022-12-19	145.00	147.00	135.00	137.50	128.67	11,127
2022-12-16	145.00	145.00	145.00	145.00	135.68	2,000
2022-12-15	150.00	150.00	145.00	147.50	138.02	4,111
2022-12-14	165.00	165.00	151.50	152.50	142.70	19,337
2022-12-13	167.50	167.50	160.00	167.50	156.74	6,650
2022-12-12	167.50	167.50	165.34	167.50	156.74	3,660
2022-12-09	167.50	167.50	162.00	167.50	156.74	43,018
2022-12-08	167.50	167.50	167.50	167.50	156.74	0
2022-12-07	167.50	167.50	167.50	167.50	156.74	0
2022-12-06	167.50	167.50	161.71	167.50	156.74	7,000
2022-12-05	167.50	167.50	160.00	167.50	156.74	86,220
2022-12-02	167.50	167.50	161.55	167.50	156.74	5,250
2022-12-01	167.50	167.50	167.50	167.50	156.74	0
2022-11-30	167.50	167.50	167.50	167.50	156.74	0
2022-11-29	167.50	167.50	167.50	167.50	156.74	0
2022-11-28	167.50	169.00	164.00	167.50	156.74	8,680
2022-11-25	167.50	175.00	163.51	167.50	156.74	3,314
2022-11-24	167.50	175.00	164.00	167.50	156.74	947
2022-11-23	167.50	171.22	165.00	167.50	156.74	54,744
2022-11-22	167.50	167.50	167.50	167.50	156.74	0
2022-11-21	167.50	171.50	160.00	167.50	156.74	60,559
2022-11-18	167.50	172.50	163.51	167.50	156.74	66,233
2022-11-17	167.50	169.40	162.85	167.50	156.74	1,652
2022-11-16	167.50	169.40	162.65	167.50	156.74	8,822
2022-11-15	167.50	169.40	163.25	167.50	156.74	9,070
2022-11-14	167.50	167.50	164.00	167.50	156.74	4,750
2022-11-11	167.50	167.50	167.50	167.50	156.74	32,300
2022-11-10	167.50	169.70	163.00	167.50	156.74	9,040
2022-11-09	167.50	169.75	163.00	167.50	156.74	23,490
2022-11-08	167.50	170.40	162.10	167.50	156.74	15,254
2022-11-07	167.50	171.31	160.79	167.50	156.74	103,604
2022-11-04	167.50	167.50	160.00	167.50	156.74	8
2022-11-03	167.50	167.50	161.91	167.50	156.74	100,339
2022-11-02	167.50	167.50	167.50	167.50	156.74	4,283
2022-11-01	167.50	167.50	167.50	167.50	156.74	1,698
2022-10-31	167.50	175.00	167.50	167.50	156.74	2,760
2022-10-28	167.50	170.45	160.00	167.50	156.74	1,823
2022-10-27	167.50	167.50	167.50	167.50	156.74	7,778
2022-10-26	167.50	167.50	167.50	167.50	156.74	80,439
2022-10-25	175.00	180.00	175.00	177.50	166.10	14,593
2022-10-24	162.00	170.00	162.00	170.00	159.08	12,111
2022-10-21	154.70	155.00	154.70	155.00	145.04	10,000
2022-10-20	148.50	148.50	147.00	148.50	138.96	3,871
2022-10-19	148.50	148.50	148.50	148.50	138.96	701
2022-10-18	148.50	148.50	148.50	148.50	138.96	18,964
2022-10-17	148.50	155.00	148.50	148.50	138.96	17
2022-10-14	148.50	148.50	148.50	148.50	138.96	0
2022-10-13	148.50	148.50	148.50	148.50	138.96	0
2022-10-12	148.50	148.50	147.11	148.50	138.96	3,500

← NewerPage 17 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.