Microlise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	213.00	213.00	205.00	205.00	191.83	6,980
2022-01-20	218.50	220.00	212.00	216.00	202.12	6,812
2022-01-19	218.50	219.50	212.00	218.50	204.46	6,861
2022-01-18	220.00	220.00	212.91	218.50	204.46	14,427
2022-01-17	206.55	223.90	206.55	220.00	205.87	1,545,920
2022-01-14	200.00	207.64	195.00	202.50	189.49	39,405
2022-01-13	200.00	204.70	200.00	200.00	187.15	13,674
2022-01-12	200.00	203.43	196.55	200.00	187.15	90,958
2022-01-11	200.00	201.06	200.00	200.00	187.15	25,258
2022-01-10	192.50	200.00	192.50	192.50	180.13	3,145
2022-01-07	192.50	197.00	192.50	192.50	180.13	260
2022-01-06	198.13	198.13	191.00	192.50	180.13	27,170
2022-01-05	200.00	200.00	196.55	200.00	187.15	1,600
2022-01-04	200.00	205.00	196.11	200.00	187.15	19,964
2021-12-31	202.00	205.00	202.00	202.50	189.49	55,897
2021-12-30	197.60	204.49	197.60	201.50	188.56	52,025
2021-12-29	195.00	200.00	195.00	197.50	184.81	6,836
2021-12-24	195.00	195.00	195.00	195.00	182.47	0
2021-12-23	195.00	200.00	194.00	195.00	182.47	6,132
2021-12-22	195.00	200.00	194.00	195.00	182.47	55,139
2021-12-21	195.00	200.00	193.50	195.00	182.47	69,274
2021-12-20	195.00	200.00	195.00	195.00	182.47	24,190
2021-12-17	197.50	201.25	190.00	195.00	182.47	21,078
2021-12-16	197.50	201.25	193.00	197.50	184.81	3,856
2021-12-15	197.50	201.06	193.00	197.50	184.81	28,870
2021-12-14	197.50	197.50	191.00	197.50	184.81	3,410
2021-12-13	195.00	197.50	190.00	197.50	184.81	126,130
2021-12-10	198.00	198.00	190.00	195.00	182.47	19,557
2021-12-09	200.00	200.00	195.20	200.00	187.15	106,357
2021-12-08	195.00	200.00	195.00	195.00	182.47	126,608
2021-12-07	195.00	200.00	195.00	195.00	182.47	5,749
2021-12-06	192.50	200.00	190.00	195.00	182.47	17,978
2021-12-03	192.50	192.50	192.50	192.50	180.13	1,500
2021-12-02	192.50	200.00	190.00	192.50	180.13	21,276
2021-12-01	192.50	192.50	189.00	192.50	180.13	3,000
2021-11-30	192.50	200.00	188.84	192.50	180.13	15,200
2021-11-29	192.50	200.00	187.68	192.50	180.13	15,490
2021-11-26	195.00	205.00	185.00	192.50	180.13	7,136
2021-11-25	198.50	200.68	192.65	198.50	185.75	11,323
2021-11-24	198.50	198.50	196.11	198.50	185.75	7,070
2021-11-23	198.50	200.89	195.90	198.50	185.75	22,862
2021-11-22	198.50	201.00	192.25	198.50	185.75	29,582
2021-11-19	196.00	201.10	192.65	198.50	185.75	20,461
2021-11-18	198.50	200.45	192.00	195.00	182.47	13,523
2021-11-17	198.50	198.50	198.50	198.50	185.75	0
2021-11-16	198.50	201.49	198.50	198.50	185.75	243
2021-11-15	198.50	202.78	197.75	198.50	185.75	6,494
2021-11-12	198.50	204.35	194.00	198.50	185.75	51,340
2021-11-11	197.50	205.00	192.00	198.50	185.75	26,808
2021-11-10	197.50	205.00	197.50	197.50	184.81	4,053
2021-11-09	197.50	202.78	196.00	197.50	184.81	14,510
2021-11-08	197.50	205.00	193.89	197.50	184.81	5,005
2021-11-05	197.50	202.85	195.51	197.50	184.81	13,706
2021-11-04	197.50	202.89	197.50	197.50	184.81	15,172
2021-11-03	197.50	202.89	197.50	197.50	184.81	43,017
2021-11-02	197.50	197.50	193.55	197.50	184.81	1,000
2021-11-01	197.50	202.89	193.00	197.50	184.81	45,985
2021-10-29	197.50	205.00	197.50	197.50	184.81	21,249
2021-10-28	197.50	202.89	192.00	197.50	184.81	9,899
2021-10-27	197.50	202.89	191.25	197.50	184.81	154,800

← NewerPage 21 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.