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 |
← NewerPage 3 of 3 · 127 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.