Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 114.00 | 115.00 | 111.00 | 112.00 | 106.66 | 30,548 |
| 2025-02-24 | 113.00 | 115.00 | 111.25 | 114.00 | 108.57 | 76,737 |
| 2025-02-21 | 114.00 | 117.00 | 111.00 | 113.00 | 107.62 | 3,017 |
| 2025-02-20 | 114.00 | 117.00 | 112.60 | 114.00 | 108.57 | 5,018 |
| 2025-02-19 | 114.00 | 117.00 | 112.70 | 114.00 | 108.57 | 2,547 |
| 2025-02-18 | 114.00 | 115.50 | 112.50 | 114.00 | 108.57 | 9,028 |
| 2025-02-17 | 113.00 | 117.00 | 111.00 | 114.00 | 108.57 | 53,782 |
| 2025-02-14 | 117.50 | 119.19 | 113.00 | 113.00 | 107.62 | 18,985 |
| 2025-02-13 | 114.25 | 120.00 | 114.25 | 117.50 | 111.90 | 45,651 |
| 2025-02-12 | 113.50 | 115.50 | 111.00 | 113.00 | 107.62 | 10,429 |
| 2025-02-11 | 115.50 | 116.00 | 111.00 | 113.50 | 108.09 | 45,635 |
| 2025-02-10 | 117.50 | 118.00 | 115.00 | 115.50 | 110.00 | 20,875 |
| 2025-02-07 | 117.50 | 120.00 | 115.00 | 117.50 | 111.90 | 3,481 |
| 2025-02-06 | 117.50 | 117.50 | 116.00 | 117.50 | 111.90 | 1,170 |
| 2025-02-05 | 122.50 | 125.00 | 116.55 | 117.50 | 111.90 | 14,970 |
| 2025-02-04 | 127.50 | 128.19 | 120.50 | 122.00 | 116.19 | 493,133 |
| 2025-02-03 | 127.50 | 132.00 | 125.00 | 128.50 | 122.38 | 288,207 |
| 2025-01-31 | 118.00 | 132.21 | 116.00 | 130.00 | 123.81 | 319,568 |
| 2025-01-30 | 117.00 | 120.00 | 115.00 | 118.00 | 112.38 | 33,340 |
| 2025-01-29 | 117.00 | 118.68 | 114.24 | 117.00 | 111.43 | 55,105 |
| 2025-01-28 | 97.500 | 120.00 | 97.000 | 117.00 | 111.43 | 735,399 |
| 2025-01-27 | 92.000 | 93.700 | 90.600 | 92.000 | 87.617 | 96,984 |
| 2025-01-24 | 92.000 | 94.000 | 90.000 | 92.000 | 87.617 | 36,067 |
| 2025-01-23 | 92.000 | 94.000 | 90.000 | 92.000 | 87.617 | 34,175 |
| 2025-01-22 | 92.000 | 94.000 | 90.000 | 92.000 | 87.617 | 10,791 |
| 2025-01-21 | 92.000 | 93.000 | 90.000 | 92.000 | 87.617 | 355,736 |
| 2025-01-20 | 92.000 | 93.000 | 88.000 | 92.000 | 87.617 | 8,407 |
| 2025-01-17 | 95.000 | 95.000 | 90.000 | 92.000 | 87.617 | 56,262 |
| 2025-01-16 | 95.750 | 95.750 | 93.040 | 95.000 | 90.474 | 27,122 |
| 2025-01-15 | 97.500 | 97.500 | 95.000 | 97.500 | 92.855 | 22,644 |
| 2025-01-14 | 97.500 | 97.500 | 97.100 | 97.500 | 92.855 | 9,024 |
| 2025-01-13 | 97.500 | 98.000 | 95.850 | 97.500 | 92.855 | 12,640 |
| 2025-01-10 | 97.500 | 100.00 | 95.000 | 95.000 | 90.474 | 26,105 |
| 2025-01-09 | 97.500 | 98.490 | 95.000 | 97.500 | 92.855 | 11,615 |
| 2025-01-08 | 97.500 | 97.500 | 96.000 | 97.500 | 92.855 | 16,858 |
| 2025-01-07 | 97.500 | 99.490 | 96.778 | 97.500 | 92.855 | 7,959 |
| 2025-01-06 | 97.500 | 100.00 | 96.778 | 97.500 | 92.855 | 10,607 |
| 2025-01-03 | 95.500 | 100.00 | 93.750 | 97.500 | 92.855 | 31,078 |
| 2025-01-02 | 96.500 | 98.180 | 94.250 | 95.500 | 90.950 | 7,961 |
| 2024-12-31 | 96.500 | 98.000 | 93.210 | 96.500 | 91.902 | 8,448 |
| 2024-12-30 | 97.500 | 100.00 | 92.600 | 96.500 | 91.902 | 90,789 |
| 2024-12-27 | 101.50 | 102.00 | 95.100 | 97.500 | 92.855 | 33,668 |
| 2024-12-24 | 101.50 | 105.00 | 98.000 | 101.50 | 96.664 | 106 |
| 2024-12-23 | 101.50 | 101.50 | 98.140 | 101.50 | 96.664 | 8,418 |
| 2024-12-20 | 101.50 | 103.00 | 98.000 | 101.50 | 96.664 | 39,062 |
| 2024-12-19 | 101.50 | 101.50 | 98.350 | 101.50 | 96.664 | 10,458 |
| 2024-12-18 | 102.50 | 105.00 | 95.620 | 101.50 | 96.664 | 5,289 |
| 2024-12-17 | 102.50 | 102.50 | 100.00 | 102.50 | 97.616 | 24,957 |
| 2024-12-16 | 102.50 | 103.90 | 100.00 | 102.50 | 97.616 | 63,649 |
| 2024-12-13 | 102.50 | 102.50 | 100.00 | 102.50 | 97.616 | 10,858 |
| 2024-12-12 | 102.50 | 103.90 | 100.76 | 102.50 | 97.616 | 16,393 |
| 2024-12-11 | 102.50 | 105.00 | 100.00 | 102.50 | 97.616 | 73,685 |
| 2024-12-10 | 102.50 | 102.50 | 100.60 | 102.50 | 97.616 | 5,656 |
| 2024-12-09 | 102.50 | 103.90 | 102.50 | 102.50 | 97.616 | 336 |
| 2024-12-06 | 102.50 | 103.90 | 102.00 | 102.50 | 97.616 | 2,778 |
| 2024-12-05 | 102.50 | 103.90 | 102.50 | 102.50 | 97.616 | 48 |
| 2024-12-04 | 102.50 | 105.00 | 102.50 | 102.50 | 97.616 | 14,890 |
| 2024-12-03 | 100.90 | 105.00 | 100.90 | 102.50 | 97.616 | 238,569 |
| 2024-12-02 | 105.00 | 110.00 | 97.000 | 100.00 | 95.236 | 69,921 |
| 2024-11-29 | 105.00 | 105.00 | 100.00 | 105.00 | 99.997 | 321,339 |
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.