Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 197.50 | 202.89 | 191.25 | 197.50 | 184.81 | 154,800 |
| 2021-10-26 | 197.50 | 200.00 | 190.00 | 197.50 | 184.81 | 349,840 |
| 2021-10-25 | 200.00 | 205.00 | 190.00 | 197.50 | 184.81 | 24,421 |
| 2021-10-22 | 200.00 | 200.00 | 195.00 | 200.00 | 187.15 | 6,900 |
| 2021-10-21 | 200.00 | 200.00 | 195.50 | 200.00 | 187.15 | 244,668 |
| 2021-10-20 | 200.00 | 204.00 | 197.50 | 200.00 | 187.15 | 44,963 |
| 2021-10-19 | 200.00 | 204.00 | 200.00 | 200.00 | 187.15 | 18,276 |
| 2021-10-18 | 195.00 | 205.00 | 195.00 | 200.00 | 187.15 | 41,264 |
| 2021-10-15 | 195.00 | 200.00 | 193.00 | 195.00 | 182.47 | 17,316 |
| 2021-10-14 | 195.00 | 200.00 | 195.00 | 195.00 | 182.47 | 19,354 |
← NewerPage 22 of 22 · 1,270 trading days
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.