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 |
| 2025-10-23 | 116.50 | 118.00 | 115.00 | 116.50 | 112.81 | 10,625 |
| 2025-10-22 | 116.50 | 123.00 | 113.00 | 113.00 | 109.42 | 12,080 |
| 2025-10-21 | 116.50 | 118.00 | 116.00 | 116.50 | 112.81 | 18,217 |
| 2025-10-20 | 116.50 | 117.40 | 115.78 | 116.50 | 112.81 | 13,778 |
| 2025-10-17 | 120.00 | 120.00 | 115.00 | 116.50 | 112.81 | 168,689 |
| 2025-10-16 | 122.50 | 122.50 | 120.00 | 122.50 | 118.62 | 40,856 |
| 2025-10-15 | 122.50 | 124.00 | 120.00 | 122.50 | 118.62 | 675,231 |
| 2025-10-14 | 127.50 | 130.00 | 120.00 | 122.50 | 118.62 | 90,052 |
| 2025-10-13 | 127.50 | 130.00 | 125.00 | 127.50 | 123.46 | 6,407 |
| 2025-10-10 | 127.50 | 130.00 | 125.00 | 127.50 | 123.46 | 277,608 |
| 2025-10-09 | 127.50 | 127.50 | 125.00 | 127.50 | 123.46 | 11,543 |
| 2025-10-08 | 126.50 | 130.00 | 125.00 | 127.50 | 122.88 | 84,929 |
| 2025-10-07 | 131.50 | 133.00 | 123.51 | 126.50 | 121.91 | 70,009 |
| 2025-10-06 | 132.50 | 133.00 | 129.30 | 131.50 | 126.73 | 32,766 |
| 2025-10-03 | 134.00 | 138.00 | 130.50 | 132.50 | 127.70 | 62,317 |
| 2025-10-02 | 137.50 | 140.00 | 133.00 | 134.00 | 129.14 | 52,632 |
| 2025-10-01 | 137.50 | 140.00 | 135.00 | 137.50 | 132.51 | 18,614 |
| 2025-09-30 | 137.50 | 140.00 | 135.00 | 137.50 | 132.51 | 59,813 |
| 2025-09-29 | 137.50 | 139.89 | 135.60 | 137.50 | 132.51 | 23,008 |
| 2025-09-26 | 127.50 | 140.00 | 127.20 | 137.50 | 132.51 | 67,678 |
| 2025-09-25 | 147.50 | 150.00 | 125.00 | 127.50 | 122.88 | 145,816 |
| 2025-09-24 | 147.50 | 147.89 | 145.55 | 147.50 | 142.15 | 32,882 |
| 2025-09-23 | 147.50 | 148.80 | 145.50 | 147.50 | 142.15 | 54,449 |
| 2025-09-22 | 147.50 | 150.00 | 145.50 | 147.50 | 142.15 | 16,438 |
| 2025-09-19 | 147.50 | 150.00 | 145.00 | 147.50 | 142.15 | 217,352 |
| 2025-09-18 | 147.50 | 148.40 | 145.00 | 147.50 | 142.15 | 367,056 |
| 2025-09-17 | 147.50 | 150.00 | 145.00 | 147.50 | 142.15 | 800,768 |
| 2025-09-16 | 147.50 | 150.00 | 145.00 | 147.50 | 142.15 | 8,997 |
| 2025-09-15 | 147.50 | 149.85 | 146.00 | 147.50 | 142.15 | 70,660 |
| 2025-09-12 | 143.00 | 149.45 | 140.00 | 147.50 | 142.15 | 274,361 |
| 2025-09-11 | 140.00 | 145.40 | 138.50 | 143.00 | 137.81 | 168,723 |
| 2025-09-10 | 138.50 | 140.00 | 137.00 | 140.00 | 134.92 | 11,729 |
| 2025-09-09 | 137.50 | 139.25 | 135.00 | 138.50 | 133.48 | 25,158 |
| 2025-09-08 | 132.50 | 140.00 | 130.60 | 137.50 | 132.51 | 190,145 |
| 2025-09-05 | 132.00 | 132.90 | 131.00 | 132.00 | 127.21 | 29,439 |
| 2025-09-04 | 132.00 | 132.00 | 131.00 | 132.00 | 127.21 | 23,248 |
| 2025-09-03 | 132.00 | 137.00 | 131.00 | 132.00 | 127.21 | 60,886 |
| 2025-09-02 | 132.00 | 134.00 | 130.00 | 132.00 | 127.21 | 9,146 |
| 2025-09-01 | 131.00 | 134.00 | 130.00 | 132.00 | 127.21 | 773,595 |
| 2025-08-29 | 131.00 | 132.00 | 130.00 | 131.00 | 126.25 | 792,482 |
| 2025-08-28 | 127.50 | 132.00 | 127.40 | 131.00 | 126.25 | 44,991 |
| 2025-08-27 | 126.50 | 127.40 | 126.50 | 126.50 | 121.91 | 25,717 |
| 2025-08-26 | 126.50 | 126.50 | 124.00 | 126.50 | 121.91 | 69,750 |
| 2025-08-22 | 122.50 | 130.00 | 120.00 | 127.50 | 122.88 | 48,486 |
| 2025-08-21 | 122.50 | 125.00 | 118.00 | 122.50 | 118.06 | 23,364 |
| 2025-08-20 | 122.50 | 123.00 | 121.75 | 122.50 | 118.06 | 17,043 |
| 2025-08-19 | 122.50 | 128.00 | 121.60 | 122.50 | 118.06 | 14,039 |
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.