Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 102.50 | 105.00 | 101.75 | 102.50 | 97.616 | 96,641 |
| 2024-11-27 | 109.00 | 110.00 | 100.00 | 108.00 | 102.85 | 54,039 |
| 2024-11-26 | 109.00 | 113.00 | 106.25 | 109.00 | 103.81 | 5,339 |
| 2024-11-25 | 109.00 | 109.00 | 106.25 | 109.00 | 103.81 | 921 |
| 2024-11-22 | 109.00 | 110.00 | 105.25 | 109.00 | 103.81 | 672,724 |
| 2024-11-21 | 109.00 | 113.00 | 107.25 | 109.00 | 103.81 | 7,821 |
| 2024-11-20 | 109.00 | 109.48 | 107.25 | 109.00 | 103.81 | 1,121 |
| 2024-11-19 | 109.00 | 110.00 | 107.51 | 109.00 | 103.81 | 91,415 |
| 2024-11-18 | 109.00 | 110.00 | 109.00 | 109.00 | 103.81 | 14,020 |
| 2024-11-15 | 106.60 | 106.60 | 100.00 | 105.00 | 99.997 | 21,462 |
| 2024-11-14 | 108.00 | 108.40 | 107.50 | 108.00 | 102.85 | 8,325 |
| 2024-11-13 | 107.40 | 110.00 | 107.40 | 108.00 | 102.85 | 22,149 |
| 2024-11-12 | 103.50 | 110.00 | 102.00 | 105.00 | 99.997 | 94,968 |
| 2024-11-11 | 112.50 | 117.00 | 102.35 | 103.50 | 98.569 | 109,912 |
| 2024-11-08 | 112.50 | 115.00 | 112.50 | 112.50 | 107.14 | 11,961 |
| 2024-11-07 | 113.00 | 115.00 | 112.50 | 112.50 | 107.14 | 29,600 |
| 2024-11-06 | 112.50 | 119.50 | 112.50 | 113.00 | 107.62 | 527,731 |
| 2024-11-05 | 102.50 | 106.30 | 90.250 | 104.50 | 99.521 | 460,140 |
| 2024-11-04 | 116.50 | 117.48 | 100.00 | 102.50 | 97.616 | 373,720 |
| 2024-11-01 | 117.50 | 120.00 | 105.00 | 114.00 | 108.57 | 132,628 |
| 2024-10-31 | 126.75 | 134.00 | 126.75 | 131.00 | 124.76 | 41,541 |
| 2024-10-30 | 120.50 | 125.00 | 118.16 | 125.00 | 119.04 | 736,284 |
| 2024-10-29 | 120.50 | 120.95 | 116.68 | 120.50 | 114.76 | 27,445 |
| 2024-10-28 | 125.00 | 130.00 | 117.00 | 120.50 | 114.76 | 31,573 |
| 2024-10-25 | 125.00 | 126.75 | 122.10 | 125.00 | 119.04 | 102,644 |
| 2024-10-24 | 125.00 | 125.50 | 122.10 | 125.00 | 119.04 | 5,917 |
| 2024-10-23 | 125.00 | 126.75 | 122.00 | 125.00 | 119.04 | 640,234 |
| 2024-10-22 | 125.00 | 126.00 | 120.00 | 120.00 | 114.28 | 43,368 |
| 2024-10-21 | 125.00 | 126.00 | 125.00 | 125.00 | 119.04 | 396 |
| 2024-10-18 | 126.50 | 127.00 | 124.00 | 125.00 | 119.04 | 60,996 |
| 2024-10-17 | 121.80 | 128.00 | 121.80 | 126.50 | 120.47 | 126,094 |
| 2024-10-16 | 121.00 | 122.03 | 117.00 | 121.00 | 115.23 | 312,010 |
| 2024-10-15 | 120.60 | 125.00 | 120.60 | 121.00 | 115.23 | 25,136 |
| 2024-10-14 | 118.70 | 125.00 | 118.70 | 120.00 | 114.28 | 3,691,731 |
| 2024-10-11 | 117.50 | 117.50 | 117.50 | 117.50 | 111.90 | 0 |
| 2024-10-10 | 117.50 | 119.90 | 116.23 | 117.50 | 111.90 | 39,290 |
| 2024-10-09 | 115.00 | 118.00 | 110.00 | 117.50 | 111.36 | 85,672 |
| 2024-10-08 | 117.50 | 118.00 | 115.00 | 117.50 | 111.36 | 9,511 |
| 2024-10-07 | 117.50 | 120.00 | 115.00 | 117.50 | 111.36 | 10,580 |
| 2024-10-04 | 117.50 | 120.00 | 115.00 | 117.50 | 111.36 | 18,594 |
| 2024-10-03 | 117.50 | 120.00 | 115.00 | 117.50 | 111.36 | 63,510 |
| 2024-10-02 | 117.50 | 118.70 | 115.05 | 117.50 | 111.36 | 31,675 |
| 2024-10-01 | 117.50 | 117.80 | 115.00 | 117.50 | 111.36 | 23,292 |
| 2024-09-30 | 117.50 | 118.00 | 115.60 | 117.50 | 111.36 | 10,538 |
| 2024-09-27 | 121.80 | 121.80 | 115.00 | 117.50 | 111.36 | 28,472 |
| 2024-09-26 | 125.60 | 125.60 | 121.65 | 125.00 | 118.47 | 21,690 |
| 2024-09-25 | 130.00 | 135.00 | 125.00 | 130.00 | 123.21 | 3,323,141 |
| 2024-09-24 | 132.50 | 135.00 | 123.00 | 130.00 | 123.21 | 40,433 |
| 2024-09-23 | 125.00 | 134.80 | 123.00 | 132.50 | 125.57 | 42,473 |
| 2024-09-20 | 120.50 | 120.68 | 116.25 | 120.50 | 114.20 | 16,710 |
| 2024-09-19 | 125.00 | 125.00 | 116.23 | 120.50 | 114.20 | 68,862 |
| 2024-09-18 | 126.00 | 126.00 | 122.00 | 126.00 | 119.41 | 5,101 |
| 2024-09-17 | 126.50 | 126.50 | 123.00 | 126.50 | 119.89 | 3,774 |
| 2024-09-16 | 126.60 | 126.60 | 125.00 | 126.50 | 119.89 | 10,749 |
| 2024-09-13 | 127.50 | 127.67 | 125.13 | 127.50 | 120.84 | 4,219 |
| 2024-09-12 | 127.50 | 130.00 | 125.13 | 127.50 | 120.84 | 1,557 |
| 2024-09-11 | 128.50 | 130.45 | 125.13 | 127.50 | 120.84 | 25,675 |
| 2024-09-10 | 127.50 | 127.50 | 125.10 | 127.50 | 120.84 | 3,247 |
| 2024-09-09 | 127.50 | 129.14 | 125.00 | 127.50 | 120.84 | 48,800 |
| 2024-09-06 | 129.00 | 131.45 | 125.07 | 127.50 | 120.84 | 186,673 |
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.