Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 59.05
+2.55 (4.51%)
Mar 25, 2026, 4:13 PM GMT
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 60.00 | 61.00 | 56.75 | 56.50 | 56.50 | -5.83% | 31,379 |
| Mar 23, 2026 | 60.50 | 61.00 | 58.00 | 60.00 | 60.00 | -0.83% | 137,910 |
| Mar 20, 2026 | 61.50 | 67.00 | 60.00 | 60.50 | 60.50 | -2.42% | 42,288 |
| Mar 19, 2026 | 63.50 | 63.00 | 61.01 | 62.00 | 62.00 | -2.36% | 17,940 |
| Mar 18, 2026 | 66.00 | 67.00 | 63.00 | 63.50 | 63.50 | -3.79% | 36,476 |
| Mar 17, 2026 | 66.00 | 65.90 | 65.00 | 66.00 | 66.00 | - | 17,845 |
| Mar 16, 2026 | 68.00 | 70.00 | 64.00 | 66.00 | 66.00 | -2.94% | 25,716 |
| Mar 13, 2026 | 68.00 | 67.00 | 66.00 | 68.00 | 68.00 | - | 81,541 |
| Mar 12, 2026 | 67.50 | 70.00 | 65.00 | 68.00 | 68.00 | 0.74% | 204,126 |
| Mar 11, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 25,710 |
| Mar 10, 2026 | 68.00 | 67.50 | 65.00 | 67.50 | 67.50 | -0.74% | 25,260 |
| Mar 9, 2026 | 70.00 | 72.00 | 65.00 | 68.00 | 68.00 | -2.86% | 118,997 |
| Mar 6, 2026 | 67.50 | 69.75 | 67.78 | 70.00 | 70.00 | 3.70% | 57,327 |
| Mar 5, 2026 | 71.00 | 72.00 | 67.00 | 67.50 | 67.50 | -4.93% | 59,315 |
| Mar 4, 2026 | 71.50 | 72.00 | 69.03 | 71.00 | 71.00 | -0.70% | 45,453 |
| Mar 3, 2026 | 71.50 | 73.00 | 70.03 | 71.50 | 71.50 | - | 71,171 |
| Mar 2, 2026 | 76.00 | 77.00 | 70.36 | 71.50 | 71.50 | -5.92% | 127,619 |
| Feb 27, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 16,858 |
| Feb 26, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 63,338 |
| Feb 25, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,458 |
| Feb 24, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 15,142 |
| Feb 23, 2026 | 79.50 | 80.61 | 78.00 | 80.00 | 80.00 | 0.63% | 15,434 |
| Feb 20, 2026 | 80.50 | 81.00 | 78.00 | 79.50 | 79.50 | -1.24% | 20,327 |
| Feb 19, 2026 | 80.50 | 81.00 | 80.00 | 80.50 | 80.50 | - | 10,602 |
| Feb 18, 2026 | 82.00 | 84.00 | 80.00 | 80.50 | 80.50 | -1.83% | 10,827 |
| Feb 17, 2026 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 22,967 |
| Feb 16, 2026 | 81.00 | 82.00 | 79.98 | 81.00 | 81.00 | - | 19,887 |
| Feb 13, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 13,676 |
| Feb 12, 2026 | 85.50 | 86.00 | 80.00 | 81.00 | 81.00 | -5.26% | 70,170 |
| Feb 11, 2026 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | - | 15,102 |
| Feb 10, 2026 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | - | 35,334 |
| Feb 9, 2026 | 86.00 | 86.35 | 85.00 | 85.50 | 85.50 | -0.58% | 12,420 |
| Feb 6, 2026 | 86.50 | 87.00 | 85.00 | 86.00 | 86.00 | -0.58% | 6,485 |
| Feb 5, 2026 | 86.50 | 87.00 | 86.25 | 86.50 | 86.50 | - | 260 |
| Feb 4, 2026 | 87.00 | 89.00 | 85.00 | 86.50 | 86.50 | -0.57% | 16,588 |
| Feb 3, 2026 | 90.50 | 91.00 | 86.00 | 87.00 | 87.00 | -3.87% | 33,014 |
| Feb 2, 2026 | 90.50 | 91.00 | 90.00 | 90.50 | 90.50 | - | 48,564 |
| Jan 30, 2026 | 91.00 | 91.00 | 89.00 | 90.50 | 90.50 | -0.55% | 23,687 |
| Jan 29, 2026 | 97.00 | 100.00 | 90.00 | 91.00 | 91.00 | -2.15% | 109,213 |
| Jan 28, 2026 | 93.00 | 95.50 | 93.00 | 93.00 | 93.00 | - | 146,616 |
| Jan 27, 2026 | 93.00 | 93.11 | 92.00 | 93.00 | 93.00 | -0.53% | 7,109 |
| Jan 26, 2026 | 94.00 | 96.00 | 92.00 | 93.50 | 93.50 | -0.53% | 8,648 |
| Jan 23, 2026 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 24,399 |
| Jan 22, 2026 | 94.00 | 95.50 | 92.10 | 94.00 | 94.00 | - | 59,327 |
| Jan 21, 2026 | 93.00 | 96.00 | 92.00 | 94.00 | 94.00 | -1.05% | 182,124 |
| Jan 20, 2026 | 93.00 | 96.80 | 92.00 | 95.00 | 95.00 | 2.15% | 19,292 |
| Jan 19, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 7,303 |
| Jan 16, 2026 | 94.50 | 97.00 | 92.00 | 92.00 | 92.00 | -3.16% | 114,605 |
| Jan 15, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 40,575 |
| Jan 14, 2026 | 95.50 | 97.00 | 93.00 | 95.00 | 95.00 | -0.52% | 34,967 |