Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 123.50 | 125.25 | 123.50 | 124.00 | 120.07 | 675,772 |
| 2025-11-10 | 118.50 | 125.00 | 117.00 | 121.50 | 117.65 | 1,611,132 |
| 2025-11-07 | 118.50 | 120.00 | 118.00 | 118.50 | 114.74 | 61,075 |
| 2025-11-06 | 118.50 | 120.00 | 117.05 | 118.50 | 114.74 | 5,866 |
| 2025-11-05 | 118.50 | 120.00 | 117.30 | 118.50 | 114.74 | 3,831 |
| 2025-11-04 | 118.50 | 120.00 | 117.80 | 118.50 | 114.74 | 61,316 |
| 2025-11-03 | 118.00 | 118.50 | 116.00 | 118.50 | 114.74 | 33,319 |
| 2025-10-31 | 116.50 | 118.00 | 112.00 | 117.00 | 113.29 | 150,212 |
| 2025-10-30 | 115.00 | 118.00 | 113.61 | 116.50 | 112.81 | 36,319 |
| 2025-10-29 | 112.50 | 117.45 | 112.26 | 115.00 | 111.35 | 64,634 |
| 2025-10-28 | 112.50 | 115.00 | 111.38 | 112.50 | 108.93 | 390,032 |
| 2025-10-27 | 116.50 | 120.00 | 110.50 | 120.00 | 116.20 | 187,555 |
| 2025-10-24 | 116.50 | 116.50 | 115.75 | 116.50 | 112.81 | 3,102 |
← NewerPage 5 of 5 · 253 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.