Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 140.00 | 145.00 | 139.00 | 140.50 | 131.47 | 114,300 |
| 2022-04-14 | 140.00 | 145.00 | 137.50 | 140.00 | 131.01 | 368,170 |
| 2022-04-13 | 140.00 | 140.00 | 136.66 | 140.00 | 131.01 | 44,184 |
| 2022-04-12 | 130.00 | 142.45 | 120.00 | 140.00 | 131.01 | 107,299 |
| 2022-04-11 | 121.46 | 121.46 | 121.00 | 121.00 | 113.23 | 15,531 |
| 2022-04-08 | 122.50 | 124.00 | 121.02 | 121.50 | 113.69 | 10,447 |
| 2022-04-07 | 122.50 | 125.00 | 122.50 | 122.50 | 114.63 | 141,091 |
| 2022-04-06 | 129.00 | 129.00 | 121.00 | 122.50 | 114.63 | 7,270 |
| 2022-04-05 | 137.00 | 137.00 | 125.00 | 130.00 | 121.65 | 51,250 |
| 2022-04-04 | 137.50 | 137.90 | 135.10 | 137.50 | 128.67 | 11,385 |
| 2022-04-01 | 137.50 | 138.85 | 135.00 | 137.50 | 128.67 | 46,400 |
| 2022-03-31 | 137.50 | 139.20 | 137.50 | 137.50 | 128.67 | 55,217 |
| 2022-03-30 | 132.50 | 139.90 | 130.71 | 137.50 | 128.67 | 315,649 |
| 2022-03-29 | 132.50 | 134.85 | 130.00 | 132.50 | 123.99 | 69,125 |
| 2022-03-28 | 134.85 | 134.85 | 129.61 | 132.50 | 123.99 | 276,386 |
| 2022-03-25 | 141.11 | 141.11 | 132.00 | 135.00 | 126.33 | 30,077 |
| 2022-03-24 | 144.00 | 144.00 | 144.00 | 144.00 | 134.75 | 0 |
| 2022-03-23 | 144.00 | 148.00 | 141.11 | 144.00 | 134.75 | 3,188 |
| 2022-03-22 | 146.00 | 146.00 | 144.00 | 144.00 | 134.75 | 5,250 |
| 2022-03-21 | 153.16 | 153.16 | 145.00 | 150.00 | 140.36 | 13,970 |
| 2022-03-18 | 157.50 | 161.25 | 157.50 | 157.50 | 147.38 | 1,059 |
| 2022-03-17 | 149.50 | 161.06 | 147.00 | 157.50 | 147.38 | 30,643 |
| 2022-03-16 | 149.50 | 153.73 | 149.50 | 149.50 | 139.90 | 162 |
| 2022-03-15 | 149.50 | 153.73 | 149.50 | 149.50 | 139.90 | 1,300 |
| 2022-03-14 | 149.50 | 154.00 | 149.50 | 149.50 | 139.90 | 459 |
| 2022-03-11 | 147.00 | 152.49 | 145.55 | 149.50 | 139.90 | 162,691 |
| 2022-03-10 | 141.50 | 153.00 | 140.00 | 147.00 | 137.56 | 10,520 |
| 2022-03-09 | 141.50 | 143.80 | 141.50 | 141.50 | 132.41 | 52,384 |
| 2022-03-08 | 141.50 | 143.59 | 136.35 | 141.50 | 132.41 | 15,849 |
| 2022-03-07 | 162.50 | 164.75 | 136.35 | 141.50 | 132.41 | 175,011 |
| 2022-03-04 | 162.50 | 162.50 | 158.00 | 162.50 | 152.06 | 4,947 |
| 2022-03-03 | 162.50 | 162.50 | 158.99 | 162.50 | 152.06 | 5,515 |
| 2022-03-02 | 162.50 | 169.24 | 158.00 | 162.50 | 152.06 | 28,548 |
| 2022-03-01 | 170.00 | 170.00 | 157.97 | 162.50 | 152.06 | 17,593 |
| 2022-02-28 | 172.50 | 172.50 | 170.00 | 172.50 | 161.42 | 650 |
| 2022-02-25 | 172.50 | 179.25 | 172.50 | 172.50 | 161.42 | 2,890 |
| 2022-02-24 | 185.00 | 185.00 | 166.63 | 172.50 | 161.42 | 27,075 |
| 2022-02-23 | 190.00 | 194.00 | 185.31 | 190.00 | 177.79 | 10,240 |
| 2022-02-22 | 185.00 | 199.00 | 184.10 | 190.00 | 177.79 | 50,922 |
| 2022-02-21 | 187.50 | 188.00 | 183.71 | 185.00 | 173.12 | 7,197 |
| 2022-02-18 | 187.50 | 190.00 | 182.00 | 183.00 | 171.24 | 8,012 |
| 2022-02-17 | 185.00 | 190.00 | 185.00 | 187.50 | 175.45 | 26,980 |
| 2022-02-16 | 184.75 | 185.00 | 184.75 | 185.00 | 173.12 | 10,302 |
| 2022-02-15 | 175.00 | 179.00 | 173.10 | 175.00 | 163.76 | 3,864 |
| 2022-02-14 | 175.00 | 179.70 | 173.00 | 175.00 | 163.76 | 8,370 |
| 2022-02-11 | 175.00 | 178.90 | 172.86 | 175.00 | 163.76 | 45,123 |
| 2022-02-10 | 160.00 | 190.00 | 157.53 | 175.00 | 163.76 | 202,088 |
| 2022-02-09 | 152.50 | 164.00 | 152.00 | 160.00 | 149.72 | 48,666 |
| 2022-02-08 | 152.50 | 152.50 | 150.55 | 152.50 | 142.70 | 672 |
| 2022-02-07 | 150.00 | 153.00 | 150.00 | 152.50 | 142.70 | 12,899 |
| 2022-02-04 | 150.00 | 152.40 | 148.00 | 150.00 | 140.36 | 54,915 |
| 2022-02-03 | 145.00 | 151.05 | 142.65 | 150.00 | 140.36 | 1,762,828 |
| 2022-02-02 | 132.00 | 147.49 | 132.00 | 145.00 | 135.68 | 92,117 |
| 2022-02-01 | 144.90 | 144.90 | 131.00 | 131.00 | 122.58 | 53,079 |
| 2022-01-31 | 145.00 | 145.00 | 140.00 | 145.00 | 135.68 | 22,818 |
| 2022-01-28 | 152.50 | 159.00 | 140.00 | 145.00 | 135.68 | 148,275 |
| 2022-01-27 | 145.00 | 159.00 | 139.00 | 155.00 | 145.04 | 268,485 |
| 2022-01-26 | 162.50 | 164.85 | 145.00 | 145.00 | 135.68 | 138,115 |
| 2022-01-25 | 160.10 | 160.10 | 135.00 | 160.00 | 149.72 | 255,033 |
| 2022-01-24 | 195.00 | 195.00 | 160.00 | 167.50 | 156.74 | 355,280 |
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.