Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 148.50 | 148.50 | 147.37 | 148.50 | 138.96 | 4,442 |
| 2022-10-10 | 148.50 | 153.57 | 146.00 | 148.50 | 138.96 | 4,634 |
| 2022-10-07 | 148.50 | 152.00 | 145.55 | 148.50 | 138.96 | 6,806 |
| 2022-10-06 | 148.50 | 152.40 | 144.51 | 148.50 | 138.96 | 1,325 |
| 2022-10-05 | 148.50 | 155.00 | 148.50 | 148.50 | 138.96 | 24,700 |
| 2022-10-04 | 148.50 | 148.50 | 143.56 | 148.50 | 138.96 | 237 |
| 2022-10-03 | 148.50 | 152.14 | 142.65 | 148.50 | 138.96 | 43,394 |
| 2022-09-30 | 148.50 | 148.50 | 148.50 | 148.50 | 138.96 | 0 |
| 2022-09-29 | 145.00 | 146.75 | 142.55 | 146.00 | 136.62 | 75,065 |
| 2022-09-28 | 145.00 | 147.06 | 145.00 | 145.00 | 135.68 | 175,202 |
| 2022-09-27 | 145.00 | 147.45 | 145.00 | 145.00 | 135.68 | 1,018 |
| 2022-09-26 | 153.50 | 153.95 | 145.00 | 145.00 | 135.68 | 31,874 |
| 2022-09-23 | 153.50 | 153.50 | 153.50 | 153.50 | 143.64 | 0 |
| 2022-09-22 | 153.50 | 154.00 | 150.14 | 153.50 | 143.64 | 2,027 |
| 2022-09-21 | 153.50 | 154.00 | 151.00 | 153.50 | 143.64 | 5,652 |
| 2022-09-20 | 153.50 | 153.50 | 153.50 | 153.50 | 143.64 | 0 |
| 2022-09-16 | 153.50 | 153.50 | 153.50 | 153.50 | 143.64 | 0 |
| 2022-09-15 | 153.50 | 153.50 | 153.50 | 153.50 | 143.64 | 0 |
| 2022-09-14 | 153.50 | 153.50 | 153.50 | 153.50 | 143.64 | 0 |
| 2022-09-13 | 157.50 | 160.00 | 153.50 | 153.50 | 143.64 | 39,572 |
| 2022-09-12 | 157.50 | 159.75 | 157.50 | 157.50 | 147.38 | 1,410 |
| 2022-09-09 | 157.50 | 159.80 | 157.50 | 157.50 | 147.38 | 75,386 |
| 2022-09-08 | 157.50 | 159.85 | 155.00 | 157.50 | 147.38 | 4,800 |
| 2022-09-07 | 160.00 | 161.33 | 155.00 | 157.50 | 147.38 | 7,444 |
| 2022-09-06 | 162.50 | 165.00 | 155.00 | 160.00 | 149.72 | 128,294 |
| 2022-09-05 | 162.70 | 162.70 | 160.00 | 162.50 | 152.06 | 65,335 |
| 2022-09-02 | 167.50 | 172.90 | 165.00 | 167.50 | 156.74 | 246,145 |
| 2022-09-01 | 167.50 | 173.41 | 167.50 | 167.50 | 156.74 | 14,600 |
| 2022-08-31 | 167.50 | 169.75 | 162.51 | 167.50 | 156.74 | 12,292 |
| 2022-08-30 | 167.50 | 175.00 | 162.51 | 167.50 | 156.74 | 4,812 |
| 2022-08-26 | 167.50 | 174.00 | 162.51 | 167.50 | 156.74 | 4,147 |
| 2022-08-25 | 162.50 | 175.00 | 160.00 | 167.50 | 156.74 | 16,590 |
| 2022-08-24 | 162.50 | 162.50 | 162.50 | 162.50 | 152.06 | 0 |
| 2022-08-23 | 162.50 | 162.50 | 162.50 | 162.50 | 152.06 | 0 |
| 2022-08-22 | 160.00 | 169.55 | 160.00 | 162.50 | 152.06 | 24,092 |
| 2022-08-19 | 155.00 | 159.70 | 155.00 | 155.00 | 145.04 | 2,294 |
| 2022-08-18 | 157.50 | 160.00 | 155.00 | 155.00 | 145.04 | 60,050 |
| 2022-08-17 | 157.50 | 165.00 | 157.50 | 157.50 | 147.38 | 1,912 |
| 2022-08-16 | 157.50 | 157.50 | 155.00 | 157.50 | 147.38 | 41,219 |
| 2022-08-15 | 155.48 | 160.00 | 155.48 | 157.50 | 147.38 | 24,645 |
| 2022-08-12 | 155.00 | 158.00 | 150.00 | 155.00 | 145.04 | 1,003 |
| 2022-08-11 | 152.50 | 158.00 | 152.50 | 155.00 | 145.04 | 54,671 |
| 2022-08-10 | 150.00 | 155.00 | 150.00 | 150.00 | 140.36 | 7,250 |
| 2022-08-09 | 145.00 | 149.00 | 145.00 | 145.00 | 135.68 | 8,500 |
| 2022-08-08 | 140.50 | 143.85 | 140.50 | 140.50 | 131.47 | 18,065 |
| 2022-08-05 | 140.50 | 140.50 | 140.40 | 140.50 | 131.47 | 80,000 |
| 2022-08-04 | 140.50 | 140.50 | 140.50 | 140.50 | 131.47 | 0 |
| 2022-08-03 | 140.50 | 143.85 | 136.50 | 140.50 | 131.47 | 126,858 |
| 2022-08-02 | 140.50 | 144.00 | 140.50 | 140.50 | 131.47 | 1,702 |
| 2022-08-01 | 135.50 | 145.00 | 135.50 | 140.50 | 131.47 | 14,630 |
| 2022-07-29 | 135.00 | 139.70 | 133.78 | 135.00 | 126.33 | 219,223 |
| 2022-07-28 | 132.50 | 135.00 | 130.00 | 132.50 | 123.99 | 390,413 |
| 2022-07-27 | 132.50 | 134.85 | 132.50 | 132.50 | 123.99 | 1,180 |
| 2022-07-26 | 132.75 | 132.75 | 132.50 | 132.50 | 123.99 | 1,000 |
| 2022-07-25 | 135.00 | 135.00 | 135.00 | 135.00 | 126.33 | 0 |
| 2022-07-22 | 135.00 | 138.50 | 135.00 | 135.00 | 126.33 | 1,500 |
| 2022-07-21 | 135.00 | 135.00 | 135.00 | 135.00 | 126.33 | 0 |
| 2022-07-20 | 135.00 | 138.80 | 135.00 | 135.00 | 126.33 | 1,436 |
| 2022-07-19 | 135.00 | 139.00 | 132.51 | 135.00 | 126.33 | 4,513 |
| 2022-07-18 | 135.00 | 139.45 | 135.00 | 135.00 | 126.33 | 4,270 |
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.