Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 86.500 | 87.000 | 85.000 | 86.000 | 83.273 | 6,485 |
| 2026-02-05 | 86.500 | 87.000 | 86.250 | 86.500 | 83.757 | 260 |
| 2026-02-04 | 87.000 | 89.000 | 85.000 | 86.500 | 83.757 | 16,589 |
| 2026-02-03 | 90.500 | 91.000 | 86.000 | 87.000 | 84.242 | 33,014 |
| 2026-02-02 | 90.500 | 91.000 | 90.000 | 90.500 | 87.631 | 48,563 |
| 2026-01-30 | 91.000 | 91.000 | 89.000 | 90.500 | 87.631 | 23,687 |
| 2026-01-29 | 97.000 | 100.00 | 90.000 | 91.000 | 88.115 | 109,212 |
| 2026-01-28 | 93.000 | 95.500 | 93.000 | 93.000 | 90.051 | 146,616 |
| 2026-01-27 | 93.000 | 93.110 | 92.000 | 93.000 | 90.051 | 7,109 |
| 2026-01-26 | 94.000 | 96.000 | 92.000 | 93.500 | 90.535 | 8,648 |
| 2026-01-23 | 94.000 | 96.000 | 92.000 | 94.000 | 91.020 | 24,399 |
| 2026-01-22 | 94.000 | 95.500 | 92.100 | 94.000 | 91.020 | 59,327 |
| 2026-01-21 | 93.000 | 96.000 | 92.000 | 94.000 | 91.020 | 182,464 |
| 2026-01-20 | 93.000 | 96.800 | 92.000 | 95.000 | 91.988 | 19,292 |
| 2026-01-19 | 93.000 | 94.000 | 92.000 | 93.000 | 90.051 | 7,303 |
| 2026-01-16 | 94.500 | 97.000 | 92.000 | 92.000 | 89.083 | 114,605 |
| 2026-01-15 | 95.000 | 97.000 | 93.000 | 95.000 | 91.988 | 40,575 |
| 2026-01-14 | 95.500 | 97.000 | 93.000 | 95.000 | 91.988 | 34,967 |
| 2026-01-13 | 95.500 | 96.500 | 94.770 | 95.500 | 92.472 | 208,663 |
| 2026-01-12 | 95.500 | 97.000 | 94.750 | 95.500 | 92.472 | 10,353 |
| 2026-01-09 | 96.000 | 97.000 | 94.500 | 94.500 | 91.504 | 15,215 |
| 2026-01-08 | 95.500 | 98.000 | 94.000 | 96.000 | 92.956 | 216,103 |
| 2026-01-07 | 95.000 | 97.500 | 94.250 | 95.500 | 92.472 | 124,382 |
| 2026-01-06 | 94.500 | 97.000 | 93.000 | 95.000 | 91.988 | 53,209 |
| 2026-01-05 | 93.500 | 96.000 | 93.500 | 94.500 | 91.504 | 33,965 |
| 2026-01-02 | 93.500 | 95.000 | 93.500 | 93.500 | 90.535 | 5,251 |
| 2025-12-31 | 93.000 | 95.000 | 92.000 | 93.500 | 90.535 | 8,522 |
| 2025-12-30 | 93.000 | 95.000 | 92.520 | 93.000 | 90.051 | 10,140 |
| 2025-12-29 | 92.100 | 94.800 | 92.100 | 93.000 | 90.051 | 69,023 |
| 2025-12-24 | 92.000 | 93.000 | 91.000 | 92.000 | 89.083 | 77,757 |
| 2025-12-23 | 92.000 | 93.000 | 91.000 | 92.000 | 89.083 | 31,813 |
| 2025-12-22 | 93.000 | 95.000 | 90.000 | 92.000 | 89.083 | 51,235 |
| 2025-12-19 | 93.000 | 95.000 | 91.000 | 93.000 | 90.051 | 9,581 |
| 2025-12-18 | 93.000 | 94.000 | 91.000 | 93.000 | 90.051 | 2,580 |
| 2025-12-17 | 94.500 | 95.000 | 91.000 | 93.000 | 90.051 | 9,698 |
| 2025-12-16 | 96.500 | 98.000 | 94.500 | 94.500 | 91.504 | 27,448 |
| 2025-12-15 | 96.500 | 97.850 | 95.500 | 96.500 | 93.440 | 795,862 |
| 2025-12-12 | 95.500 | 98.000 | 93.000 | 96.500 | 93.440 | 21,300 |
| 2025-12-11 | 95.500 | 96.750 | 94.100 | 95.500 | 92.472 | 326,491 |
| 2025-12-10 | 95.500 | 96.000 | 93.000 | 95.500 | 92.472 | 89,403 |
| 2025-12-09 | 97.500 | 98.000 | 93.000 | 95.500 | 92.472 | 26,431 |
| 2025-12-08 | 99.000 | 100.00 | 95.000 | 97.500 | 94.409 | 21,820 |
| 2025-12-05 | 99.000 | 99.000 | 98.020 | 99.000 | 95.861 | 11,396 |
| 2025-12-04 | 99.000 | 100.00 | 98.000 | 99.000 | 95.861 | 8,655 |
| 2025-12-03 | 99.000 | 100.00 | 98.000 | 99.000 | 95.861 | 6,431 |
| 2025-12-02 | 99.000 | 100.00 | 98.000 | 99.000 | 95.861 | 33,616 |
| 2025-12-01 | 99.000 | 99.000 | 97.500 | 99.000 | 95.861 | 24,479 |
| 2025-11-28 | 99.000 | 100.00 | 98.000 | 99.000 | 95.861 | 17,736 |
| 2025-11-27 | 99.000 | 99.000 | 98.000 | 99.000 | 95.861 | 54,365 |
| 2025-11-26 | 101.00 | 102.00 | 98.000 | 99.000 | 95.861 | 221,169 |
| 2025-11-25 | 101.50 | 102.00 | 100.00 | 101.00 | 97.798 | 410,494 |
| 2025-11-24 | 109.00 | 110.00 | 95.000 | 101.50 | 98.282 | 1,405,700 |
| 2025-11-21 | 141.10 | 141.10 | 137.00 | 139.50 | 135.08 | 34,768 |
| 2025-11-20 | 143.50 | 145.00 | 141.15 | 143.00 | 138.47 | 17,736 |
| 2025-11-19 | 129.00 | 145.00 | 129.00 | 143.50 | 138.95 | 1,099,189 |
| 2025-11-18 | 129.00 | 133.00 | 127.60 | 129.00 | 124.91 | 635,022 |
| 2025-11-17 | 128.00 | 131.00 | 126.00 | 130.50 | 126.36 | 1,060,956 |
| 2025-11-14 | 127.00 | 129.00 | 126.00 | 128.00 | 123.94 | 3,281,726 |
| 2025-11-13 | 127.00 | 127.78 | 127.00 | 127.00 | 122.97 | 4,056 |
| 2025-11-12 | 124.00 | 127.90 | 123.00 | 127.00 | 122.97 | 466,437 |
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.