Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 134.00 | 137.49 | 134.00 | 135.00 | 126.33 | 16,363 |
| 2022-07-14 | 132.50 | 132.50 | 132.50 | 132.50 | 123.99 | 0 |
| 2022-07-13 | 135.00 | 136.20 | 131.41 | 135.00 | 126.33 | 472,165 |
| 2022-07-12 | 135.00 | 136.25 | 135.00 | 135.00 | 126.33 | 4,740 |
| 2022-07-11 | 135.00 | 136.50 | 131.30 | 135.00 | 126.33 | 7,383 |
| 2022-07-08 | 135.00 | 137.00 | 135.00 | 135.00 | 126.33 | 1 |
| 2022-07-07 | 135.00 | 135.00 | 130.11 | 135.00 | 126.33 | 75,000 |
| 2022-07-06 | 135.00 | 135.00 | 130.00 | 135.00 | 126.33 | 75 |
| 2022-07-05 | 135.00 | 135.00 | 131.11 | 135.00 | 126.33 | 55,000 |
| 2022-07-04 | 135.00 | 135.00 | 135.00 | 135.00 | 126.33 | 0 |
| 2022-07-01 | 135.30 | 135.30 | 135.00 | 135.00 | 126.33 | 2,000 |
| 2022-06-30 | 137.50 | 139.00 | 136.84 | 137.50 | 128.67 | 9,720 |
| 2022-06-29 | 137.50 | 139.50 | 137.00 | 137.50 | 128.67 | 1,946 |
| 2022-06-28 | 137.50 | 139.50 | 137.50 | 137.50 | 128.67 | 20,000 |
| 2022-06-27 | 137.50 | 139.50 | 137.50 | 137.50 | 128.67 | 7,210 |
| 2022-06-24 | 140.00 | 142.50 | 137.50 | 137.50 | 128.67 | 236,466 |
| 2022-06-23 | 140.00 | 143.80 | 140.00 | 140.00 | 131.01 | 8,420 |
| 2022-06-22 | 140.00 | 143.99 | 140.00 | 140.00 | 131.01 | 13,930 |
| 2022-06-21 | 140.00 | 144.00 | 136.00 | 140.00 | 131.01 | 310,718 |
| 2022-06-20 | 140.00 | 144.75 | 137.00 | 140.00 | 131.01 | 3,999 |
| 2022-06-17 | 140.00 | 144.75 | 140.00 | 140.00 | 131.01 | 2,150 |
| 2022-06-16 | 140.00 | 140.00 | 137.00 | 140.00 | 131.01 | 10,000 |
| 2022-06-15 | 140.00 | 140.00 | 140.00 | 140.00 | 131.01 | 233,188 |
| 2022-06-14 | 142.50 | 145.00 | 135.00 | 140.00 | 131.01 | 5,006 |
| 2022-06-13 | 142.50 | 144.75 | 140.00 | 142.50 | 133.35 | 11,020 |
| 2022-06-10 | 142.50 | 142.50 | 140.51 | 142.50 | 133.35 | 1,500 |
| 2022-06-09 | 142.50 | 145.00 | 140.51 | 142.50 | 133.35 | 9,591 |
| 2022-06-08 | 142.50 | 142.50 | 142.50 | 142.50 | 133.35 | 0 |
| 2022-06-07 | 145.00 | 145.00 | 140.00 | 142.50 | 133.35 | 6,480 |
| 2022-06-06 | 147.27 | 147.27 | 140.00 | 145.00 | 135.68 | 32,930 |
| 2022-06-01 | 147.50 | 147.50 | 145.00 | 147.50 | 138.02 | 420,793 |
| 2022-05-31 | 147.50 | 147.50 | 145.00 | 147.50 | 138.02 | 12,972 |
| 2022-05-30 | 147.50 | 148.00 | 145.00 | 147.50 | 138.02 | 6,370 |
| 2022-05-27 | 147.50 | 147.50 | 147.50 | 147.50 | 138.02 | 0 |
| 2022-05-26 | 147.50 | 147.50 | 145.10 | 147.50 | 138.02 | 35 |
| 2022-05-25 | 148.45 | 148.45 | 145.10 | 147.50 | 138.02 | 9,630 |
| 2022-05-24 | 150.00 | 150.00 | 149.23 | 150.00 | 140.36 | 210 |
| 2022-05-23 | 150.00 | 150.00 | 145.00 | 150.00 | 140.36 | 539 |
| 2022-05-20 | 150.00 | 150.00 | 145.60 | 150.00 | 140.36 | 13,063 |
| 2022-05-19 | 150.00 | 150.00 | 149.00 | 150.00 | 140.36 | 1,850 |
| 2022-05-18 | 150.00 | 150.00 | 145.20 | 150.00 | 140.36 | 2,223 |
| 2022-05-17 | 150.00 | 150.00 | 145.00 | 150.00 | 140.36 | 3,875 |
| 2022-05-16 | 150.00 | 151.75 | 146.60 | 150.00 | 140.36 | 3,060 |
| 2022-05-13 | 150.00 | 151.75 | 147.00 | 150.00 | 140.36 | 13,800 |
| 2022-05-12 | 150.00 | 150.00 | 145.00 | 147.50 | 138.02 | 82,130 |
| 2022-05-11 | 150.00 | 153.50 | 149.55 | 150.00 | 140.36 | 4,623 |
| 2022-05-10 | 150.00 | 153.50 | 150.00 | 150.00 | 140.36 | 42,053 |
| 2022-05-09 | 150.00 | 160.00 | 149.01 | 150.00 | 140.36 | 48,810 |
| 2022-05-06 | 150.00 | 155.00 | 149.01 | 150.00 | 140.36 | 4,530 |
| 2022-05-05 | 150.00 | 153.00 | 148.10 | 150.00 | 140.36 | 2,131 |
| 2022-05-04 | 150.00 | 154.49 | 146.55 | 150.00 | 140.36 | 3,436 |
| 2022-05-03 | 140.00 | 150.00 | 140.00 | 150.00 | 140.36 | 71,926 |
| 2022-04-29 | 140.00 | 142.00 | 140.00 | 140.00 | 131.01 | 2,682 |
| 2022-04-28 | 140.00 | 142.14 | 140.00 | 140.00 | 131.01 | 41,998 |
| 2022-04-27 | 140.00 | 144.30 | 139.11 | 140.00 | 131.01 | 8,224 |
| 2022-04-26 | 140.00 | 140.00 | 140.00 | 140.00 | 131.01 | 0 |
| 2022-04-25 | 140.00 | 142.34 | 138.65 | 140.00 | 131.01 | 32,198 |
| 2022-04-22 | 140.00 | 140.00 | 138.65 | 140.00 | 131.01 | 1,000 |
| 2022-04-21 | 142.50 | 143.95 | 140.00 | 140.00 | 131.01 | 4,900 |
| 2022-04-20 | 142.50 | 143.20 | 140.01 | 142.50 | 133.35 | 738,648 |
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.