Microlise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 65.500 | 70.000 | 64.500 | 64.600 | 64.600 | 166,087 |
| 2026-10-22 | 68.023 | 70.000 | 66.260 | 68.500 | 68.500 | 135,194 |
| 2026-10-21 | 71.000 | 71.000 | 68.000 | 69.500 | 69.500 | 249,223 |
| 2026-10-20 | 72.000 | 72.000 | 69.200 | 70.000 | 70.000 | 66,606 |
| 2026-10-19 | 68.370 | 73.000 | 66.000 | 71.000 | 71.000 | 529,857 |
| 2026-10-16 | 69.000 | 69.000 | 66.000 | 67.500 | 67.500 | 22,167 |
| 2026-10-15 | 63.000 | 69.000 | 62.000 | 67.500 | 67.500 | 390,243 |
| 2026-10-14 | 63.000 | 64.000 | 62.910 | 64.000 | 64.000 | 108,703 |
| 2026-10-13 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 61,107 |
| 2026-10-12 | 61.500 | 64.900 | 60.000 | 63.000 | 63.000 | 288,799 |
| 2026-10-09 | 56.500 | 63.000 | 55.000 | 61.500 | 61.500 | 385,592 |
| 2026-10-08 | 54.000 | 58.000 | 54.000 | 56.000 | 56.000 | 89,821 |
| 2026-10-07 | 54.000 | 55.000 | 53.000 | 54.000 | 54.000 | 51,566 |
| 2026-10-06 | 54.000 | 55.000 | 53.000 | 54.000 | 54.000 | 14,509 |
| 2026-10-05 | 54.500 | 55.000 | 53.000 | 54.000 | 54.000 | 145,888 |
| 2026-10-02 | 50.000 | 55.000 | 49.000 | 54.500 | 54.500 | 625,497 |
| 2026-10-01 | 47.511 | 50.300 | 47.511 | 50.000 | 50.000 | 73,149 |
| 2026-09-30 | 47.500 | 48.000 | 47.500 | 47.500 | 47.500 | 26,377 |
| 2026-09-29 | 47.500 | 48.000 | 47.000 | 47.500 | 47.500 | 39,513 |
| 2026-09-28 | 48.000 | 48.000 | 47.000 | 47.500 | 47.500 | 25,136 |
| 2026-09-25 | 48.000 | 49.000 | 47.168 | 48.000 | 48.000 | 59,934 |
| 2026-09-24 | 48.000 | 48.000 | 47.150 | 48.000 | 48.000 | 103,324 |
Page 1 of 1 · 22 trading days
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.