Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 63.500 | 65.000 | 60.000 | 61.500 | 59.550 | 231,367 |
| 2026-05-05 | 62.000 | 65.000 | 60.000 | 61.000 | 59.066 | 288,367 |
| 2026-05-01 | 62.000 | 64.000 | 60.000 | 62.000 | 60.034 | 8,420 |
| 2026-04-30 | 62.500 | 65.000 | 60.100 | 62.000 | 60.034 | 12,691 |
| 2026-04-29 | 63.500 | 65.000 | 60.651 | 62.500 | 60.518 | 46,003 |
| 2026-04-28 | 63.500 | 63.801 | 62.000 | 63.500 | 61.487 | 3,593 |
| 2026-04-27 | 64.000 | 65.000 | 61.750 | 63.500 | 61.487 | 16,474 |
| 2026-04-24 | 64.000 | 64.000 | 63.000 | 64.000 | 61.971 | 5,340 |
| 2026-04-23 | 64.000 | 65.000 | 63.000 | 64.000 | 61.971 | 24,908 |
| 2026-04-22 | 64.000 | 66.000 | 63.000 | 63.000 | 61.002 | 33,258 |
| 2026-04-21 | 63.500 | 65.000 | 62.000 | 64.000 | 61.971 | 68,329 |
| 2026-04-20 | 58.500 | 65.000 | 58.000 | 63.000 | 61.002 | 123,416 |
| 2026-04-17 | 58.500 | 58.900 | 58.000 | 58.500 | 56.645 | 177,744 |
| 2026-04-16 | 58.500 | 59.000 | 58.110 | 58.500 | 56.645 | 123,647 |
| 2026-04-15 | 58.500 | 59.000 | 58.000 | 58.500 | 56.645 | 34,711 |
| 2026-04-14 | 58.500 | 59.000 | 58.000 | 58.500 | 56.645 | 70,456 |
| 2026-04-13 | 58.500 | 59.000 | 58.000 | 59.000 | 57.129 | 11,306 |
| 2026-04-10 | 56.000 | 59.000 | 56.000 | 58.500 | 56.645 | 432,252 |
| 2026-04-09 | 55.000 | 57.000 | 55.000 | 56.000 | 54.224 | 8,673 |
| 2026-04-08 | 54.000 | 57.000 | 53.000 | 55.000 | 53.256 | 18,339 |
| 2026-04-07 | 54.000 | 55.000 | 53.000 | 54.000 | 52.288 | 12,994 |
| 2026-04-02 | 54.000 | 54.000 | 53.100 | 54.000 | 52.288 | 13,017 |
| 2026-04-01 | 54.500 | 55.000 | 53.000 | 54.000 | 52.288 | 78,354 |
| 2026-03-31 | 57.000 | 59.000 | 53.500 | 54.000 | 52.288 | 23,360 |
| 2026-03-30 | 56.500 | 57.000 | 55.000 | 57.000 | 55.193 | 26,021 |
| 2026-03-27 | 58.400 | 58.400 | 55.875 | 56.500 | 54.709 | 79,196 |
| 2026-03-26 | 59.500 | 60.000 | 57.000 | 58.500 | 56.645 | 13,791 |
| 2026-03-25 | 57.000 | 60.000 | 56.120 | 59.500 | 57.613 | 218,128 |
| 2026-03-24 | 60.000 | 61.000 | 56.500 | 56.500 | 54.709 | 31,379 |
| 2026-03-23 | 60.500 | 61.000 | 58.000 | 60.000 | 58.098 | 137,910 |
| 2026-03-20 | 61.500 | 67.000 | 60.000 | 60.500 | 58.582 | 41,708 |
| 2026-03-19 | 63.000 | 63.000 | 61.010 | 62.000 | 60.034 | 17,170 |
| 2026-03-18 | 66.000 | 67.000 | 63.000 | 63.500 | 61.487 | 38,476 |
| 2026-03-17 | 66.000 | 66.000 | 65.000 | 66.000 | 63.907 | 17,845 |
| 2026-03-16 | 68.000 | 70.000 | 64.000 | 66.000 | 63.907 | 25,716 |
| 2026-03-13 | 68.000 | 68.000 | 66.000 | 68.000 | 65.844 | 81,541 |
| 2026-03-12 | 67.500 | 70.000 | 65.000 | 68.000 | 65.844 | 210,024 |
| 2026-03-11 | 67.500 | 70.000 | 65.000 | 67.500 | 65.360 | 25,710 |
| 2026-03-10 | 67.500 | 67.500 | 65.000 | 67.500 | 65.360 | 25,260 |
| 2026-03-09 | 70.000 | 72.000 | 65.000 | 68.000 | 65.844 | 118,997 |
| 2026-03-06 | 67.780 | 70.000 | 67.780 | 70.000 | 67.781 | 54,690 |
| 2026-03-05 | 71.000 | 72.000 | 67.000 | 67.500 | 65.360 | 59,315 |
| 2026-03-04 | 71.500 | 72.000 | 69.029 | 71.000 | 68.749 | 45,453 |
| 2026-03-03 | 71.500 | 73.000 | 70.026 | 71.500 | 69.233 | 71,171 |
| 2026-03-02 | 76.000 | 77.000 | 70.360 | 71.500 | 69.233 | 127,619 |
| 2026-02-27 | 76.000 | 77.000 | 75.000 | 76.000 | 73.590 | 16,858 |
| 2026-02-26 | 79.000 | 80.000 | 75.000 | 76.000 | 73.590 | 63,338 |
| 2026-02-25 | 79.000 | 80.000 | 78.000 | 79.000 | 76.495 | 1,458 |
| 2026-02-24 | 79.000 | 80.000 | 78.000 | 79.000 | 76.495 | 15,143 |
| 2026-02-23 | 79.500 | 80.610 | 78.000 | 80.000 | 77.463 | 15,434 |
| 2026-02-20 | 80.500 | 81.000 | 78.000 | 79.500 | 76.979 | 20,327 |
| 2026-02-19 | 80.500 | 81.000 | 80.000 | 80.500 | 77.948 | 10,602 |
| 2026-02-18 | 82.000 | 84.000 | 80.000 | 80.500 | 77.948 | 9,692 |
| 2026-02-17 | 81.000 | 84.000 | 80.000 | 82.000 | 79.400 | 22,967 |
| 2026-02-16 | 81.000 | 82.000 | 79.981 | 81.000 | 78.432 | 19,887 |
| 2026-02-13 | 81.000 | 82.000 | 80.000 | 81.000 | 78.432 | 13,676 |
| 2026-02-12 | 85.500 | 86.000 | 80.000 | 81.000 | 78.432 | 72,170 |
| 2026-02-11 | 85.500 | 86.000 | 85.000 | 85.500 | 82.789 | 15,102 |
| 2026-02-10 | 85.500 | 86.000 | 85.000 | 85.500 | 82.789 | 35,334 |
| 2026-02-09 | 86.000 | 86.348 | 85.000 | 85.500 | 82.789 | 12,420 |
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.