Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 122.50 | 123.19 | 120.50 | 122.50 | 118.06 | 21,800 |
| 2025-08-15 | 122.50 | 123.33 | 121.03 | 122.50 | 118.06 | 1,064 |
| 2025-08-14 | 122.50 | 123.34 | 122.50 | 122.50 | 118.06 | 6,250 |
| 2025-08-13 | 126.55 | 126.55 | 120.50 | 122.50 | 118.06 | 62,244 |
| 2025-08-12 | 132.50 | 135.00 | 125.00 | 127.50 | 122.88 | 34,404 |
| 2025-08-11 | 132.50 | 132.50 | 130.15 | 132.50 | 127.70 | 1,230 |
| 2025-08-08 | 132.50 | 135.00 | 130.00 | 132.50 | 127.70 | 34,053 |
| 2025-08-07 | 132.50 | 132.50 | 130.50 | 132.50 | 127.70 | 72,895 |
| 2025-08-06 | 135.00 | 135.00 | 130.75 | 132.50 | 127.70 | 24,298 |
| 2025-08-05 | 137.50 | 140.00 | 134.00 | 135.00 | 130.10 | 9,349 |
| 2025-08-04 | 137.50 | 140.00 | 135.00 | 137.50 | 132.51 | 4,544,191 |
| 2025-08-01 | 137.50 | 137.56 | 135.00 | 137.50 | 132.51 | 71,775 |
| 2025-07-31 | 137.50 | 145.00 | 135.00 | 137.50 | 132.51 | 179,076 |
| 2025-07-30 | 137.50 | 140.00 | 135.00 | 137.50 | 132.51 | 100,777 |
| 2025-07-29 | 137.50 | 137.57 | 136.13 | 137.50 | 132.51 | 39,423 |
| 2025-07-28 | 137.50 | 140.00 | 136.25 | 137.50 | 132.51 | 20,826 |
| 2025-07-25 | 137.50 | 137.70 | 136.10 | 137.50 | 132.51 | 12,848 |
| 2025-07-24 | 137.50 | 139.24 | 136.05 | 137.50 | 132.51 | 3,895 |
| 2025-07-23 | 137.50 | 139.25 | 135.00 | 137.50 | 132.51 | 40,544 |
| 2025-07-22 | 137.50 | 139.95 | 135.00 | 137.50 | 132.51 | 1,478,462 |
| 2025-07-21 | 137.50 | 137.88 | 135.30 | 137.50 | 132.51 | 73,518 |
| 2025-07-18 | 132.50 | 138.00 | 130.05 | 137.50 | 132.51 | 49,772 |
| 2025-07-17 | 133.50 | 137.00 | 130.00 | 132.50 | 127.70 | 53,018 |
| 2025-07-16 | 127.00 | 135.00 | 125.00 | 133.50 | 128.66 | 1,271,069 |
| 2025-07-15 | 126.00 | 130.00 | 124.00 | 128.00 | 123.36 | 24,929 |
| 2025-07-14 | 124.50 | 130.00 | 124.47 | 126.00 | 121.43 | 103,449 |
| 2025-07-11 | 114.75 | 126.00 | 114.75 | 124.50 | 119.99 | 344,883 |
| 2025-07-10 | 114.00 | 114.84 | 113.10 | 114.00 | 109.87 | 11,455 |
| 2025-07-09 | 114.00 | 115.90 | 113.10 | 114.00 | 109.87 | 11,135 |
| 2025-07-08 | 114.00 | 114.96 | 113.05 | 114.00 | 109.87 | 15,752 |
| 2025-07-07 | 114.00 | 115.75 | 112.77 | 114.00 | 109.87 | 41,449 |
| 2025-07-04 | 114.00 | 115.40 | 113.10 | 114.00 | 109.87 | 15,434 |
| 2025-07-03 | 110.00 | 115.60 | 110.00 | 114.00 | 109.87 | 80,986 |
| 2025-07-02 | 106.50 | 112.00 | 105.00 | 109.00 | 105.05 | 16,757 |
| 2025-07-01 | 105.50 | 108.00 | 103.00 | 106.50 | 102.64 | 74,911 |
| 2025-06-30 | 103.00 | 108.00 | 100.00 | 103.00 | 99.265 | 95,219 |
| 2025-06-27 | 103.00 | 103.45 | 100.00 | 103.00 | 99.265 | 4,172 |
| 2025-06-26 | 103.00 | 104.00 | 102.50 | 103.00 | 99.265 | 136,064 |
| 2025-06-25 | 103.00 | 104.00 | 102.62 | 103.00 | 99.265 | 251,342 |
| 2025-06-24 | 103.00 | 103.76 | 102.10 | 103.00 | 99.265 | 3,809,107 |
| 2025-06-23 | 103.00 | 103.48 | 102.00 | 103.00 | 99.265 | 202,967 |
| 2025-06-20 | 103.00 | 104.00 | 102.33 | 103.00 | 99.265 | 53,745 |
| 2025-06-19 | 103.00 | 103.90 | 101.00 | 103.00 | 99.265 | 3,097 |
| 2025-06-18 | 103.50 | 104.00 | 102.00 | 103.00 | 99.265 | 104,299 |
| 2025-06-17 | 104.50 | 105.00 | 102.00 | 103.50 | 99.747 | 17,716 |
| 2025-06-16 | 104.50 | 104.50 | 102.00 | 104.50 | 100.71 | 12,461 |
| 2025-06-13 | 104.50 | 104.59 | 102.00 | 104.50 | 100.71 | 15,388 |
| 2025-06-12 | 104.50 | 109.00 | 102.25 | 104.50 | 100.71 | 31,823 |
| 2025-06-11 | 104.50 | 107.00 | 102.25 | 104.50 | 100.71 | 1,523 |
| 2025-06-10 | 104.50 | 107.00 | 102.00 | 104.50 | 100.71 | 7,809 |
| 2025-06-09 | 104.50 | 104.50 | 102.25 | 104.50 | 100.71 | 1,254 |
| 2025-06-06 | 104.50 | 107.00 | 104.50 | 104.50 | 100.71 | 22,521 |
| 2025-06-05 | 104.50 | 107.00 | 102.00 | 104.50 | 100.71 | 10,411 |
| 2025-06-04 | 105.00 | 108.00 | 102.30 | 105.00 | 99.997 | 11,558 |
| 2025-06-03 | 105.00 | 108.00 | 102.50 | 105.00 | 99.997 | 27,348 |
| 2025-06-02 | 105.00 | 105.00 | 102.50 | 105.00 | 99.997 | 11,154 |
| 2025-05-30 | 106.00 | 108.00 | 102.30 | 105.00 | 99.997 | 157,150 |
| 2025-05-29 | 105.50 | 108.00 | 104.20 | 106.00 | 100.95 | 51,064 |
| 2025-05-28 | 105.00 | 108.00 | 103.75 | 105.50 | 100.47 | 86,630 |
| 2025-05-27 | 103.50 | 105.00 | 102.15 | 103.50 | 98.569 | 114,347 |
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.