Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 104.00 | 105.00 | 102.77 | 103.50 | 98.569 | 45,380 |
| 2025-05-22 | 104.00 | 104.00 | 103.00 | 104.00 | 99.045 | 68,943 |
| 2025-05-21 | 105.50 | 106.00 | 103.90 | 104.00 | 99.045 | 8,356 |
| 2025-05-20 | 107.22 | 107.22 | 105.00 | 106.00 | 100.95 | 464,609 |
| 2025-05-19 | 107.50 | 109.50 | 106.00 | 107.50 | 102.38 | 3,429 |
| 2025-05-16 | 107.50 | 108.60 | 106.60 | 107.50 | 102.38 | 93,134 |
| 2025-05-15 | 107.50 | 110.00 | 105.00 | 107.50 | 102.38 | 668 |
| 2025-05-14 | 107.50 | 110.00 | 105.00 | 107.50 | 102.38 | 58,143 |
| 2025-05-13 | 107.50 | 108.70 | 105.00 | 105.00 | 99.997 | 98,449 |
| 2025-05-12 | 107.50 | 110.00 | 105.00 | 107.50 | 102.38 | 150,335 |
| 2025-05-09 | 107.50 | 108.90 | 105.50 | 107.50 | 102.38 | 40,797 |
| 2025-05-08 | 107.50 | 110.00 | 105.00 | 107.50 | 102.38 | 16,732 |
| 2025-05-07 | 107.50 | 108.20 | 105.00 | 107.50 | 102.38 | 14,490 |
| 2025-05-06 | 108.50 | 112.00 | 105.00 | 107.50 | 102.38 | 50,979 |
| 2025-05-02 | 110.00 | 112.00 | 107.24 | 108.50 | 103.33 | 24,382 |
| 2025-05-01 | 107.00 | 112.63 | 103.10 | 110.00 | 104.76 | 68,006 |
| 2025-04-30 | 99.560 | 108.00 | 99.560 | 107.00 | 101.90 | 54,973 |
| 2025-04-29 | 99.000 | 102.00 | 97.560 | 99.000 | 94.283 | 32,839 |
| 2025-04-28 | 99.000 | 102.00 | 99.000 | 99.000 | 94.283 | 10,533 |
| 2025-04-25 | 99.000 | 99.000 | 96.677 | 99.000 | 94.283 | 13,856 |
| 2025-04-24 | 99.000 | 100.72 | 99.000 | 99.000 | 94.283 | 11,583 |
| 2025-04-23 | 100.00 | 102.00 | 96.000 | 98.000 | 93.331 | 70,543 |
| 2025-04-22 | 100.00 | 104.00 | 98.000 | 100.00 | 95.236 | 28,928 |
| 2025-04-17 | 98.000 | 102.00 | 97.000 | 100.00 | 95.236 | 26,993 |
| 2025-04-16 | 98.000 | 100.00 | 98.000 | 98.000 | 93.331 | 20,917 |
| 2025-04-15 | 100.00 | 102.00 | 96.000 | 98.000 | 93.331 | 93,746 |
| 2025-04-14 | 99.000 | 102.00 | 96.000 | 99.000 | 94.283 | 4,199 |
| 2025-04-11 | 99.000 | 99.900 | 96.000 | 99.000 | 94.283 | 4,633 |
| 2025-04-10 | 96.500 | 100.80 | 96.000 | 99.000 | 94.283 | 16,817 |
| 2025-04-09 | 99.000 | 100.00 | 95.000 | 96.500 | 91.902 | 100,129 |
| 2025-04-08 | 100.50 | 103.00 | 98.000 | 101.50 | 96.664 | 29,556 |
| 2025-04-07 | 102.50 | 102.95 | 97.850 | 100.00 | 95.236 | 345,567 |
| 2025-04-04 | 106.00 | 107.00 | 102.00 | 103.50 | 98.569 | 56,697 |
| 2025-04-03 | 109.00 | 109.00 | 105.00 | 106.00 | 100.95 | 31,776 |
| 2025-04-02 | 110.00 | 112.00 | 108.55 | 110.00 | 104.76 | 16,365 |
| 2025-04-01 | 110.00 | 110.80 | 108.50 | 110.00 | 104.76 | 65,035 |
| 2025-03-31 | 112.50 | 112.88 | 108.50 | 110.00 | 104.76 | 92,991 |
| 2025-03-28 | 112.50 | 115.00 | 110.00 | 112.50 | 107.14 | 59,707 |
| 2025-03-27 | 107.00 | 115.00 | 104.00 | 112.50 | 107.14 | 810,599 |
| 2025-03-26 | 105.00 | 109.22 | 100.00 | 104.00 | 99.045 | 15,643 |
| 2025-03-25 | 104.00 | 107.00 | 100.00 | 104.00 | 99.045 | 53,168 |
| 2025-03-24 | 104.00 | 107.00 | 104.00 | 104.00 | 99.045 | 45,158 |
| 2025-03-21 | 104.00 | 108.00 | 100.00 | 104.00 | 99.045 | 6,942 |
| 2025-03-20 | 107.50 | 108.00 | 102.00 | 104.00 | 99.045 | 124,261 |
| 2025-03-19 | 104.00 | 108.00 | 104.00 | 107.50 | 102.38 | 53,158 |
| 2025-03-18 | 100.90 | 102.50 | 100.90 | 102.50 | 97.616 | 34,002 |
| 2025-03-17 | 100.50 | 100.50 | 99.600 | 100.50 | 95.712 | 11,226 |
| 2025-03-14 | 101.00 | 102.00 | 100.00 | 100.50 | 95.712 | 151,405 |
| 2025-03-13 | 102.00 | 102.00 | 100.00 | 101.00 | 96.188 | 2,695 |
| 2025-03-12 | 102.00 | 104.00 | 100.00 | 102.00 | 97.140 | 10,509 |
| 2025-03-11 | 106.00 | 106.00 | 102.00 | 102.00 | 97.140 | 16,409 |
| 2025-03-10 | 105.50 | 110.00 | 104.20 | 106.00 | 100.95 | 11,983 |
| 2025-03-07 | 107.50 | 108.00 | 105.00 | 105.50 | 100.47 | 26,378 |
| 2025-03-06 | 109.00 | 110.00 | 105.00 | 107.50 | 102.38 | 9,047 |
| 2025-03-05 | 109.00 | 110.00 | 108.00 | 109.00 | 103.81 | 81,183 |
| 2025-03-04 | 112.00 | 112.00 | 108.00 | 109.00 | 103.81 | 121,079 |
| 2025-03-03 | 112.00 | 114.00 | 108.00 | 112.00 | 106.66 | 206,002 |
| 2025-02-28 | 112.00 | 114.00 | 110.00 | 111.00 | 105.71 | 61,480 |
| 2025-02-27 | 112.00 | 114.00 | 110.00 | 112.00 | 106.66 | 7,004 |
| 2025-02-26 | 112.00 | 112.00 | 110.44 | 112.00 | 106.66 | 3,740 |
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.