Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 127.50
0.00 (0.00%)
Oct 10, 2025, 5:15 PM GMT+1
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 277,608 |
| Oct 9, 2025 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | - | 21,543 |
| Oct 8, 2025 | 126.50 | 130.00 | 125.00 | 127.50 | 126.90 | 0.79% | 84,929 |
| Oct 7, 2025 | 131.50 | 133.00 | 123.51 | 126.50 | 125.90 | -3.80% | 70,009 |
| Oct 6, 2025 | 132.50 | 133.00 | 129.30 | 131.50 | 130.88 | -0.75% | 35,761 |
| Oct 3, 2025 | 134.00 | 138.00 | 130.50 | 132.50 | 131.88 | -1.12% | 63,522 |
| Oct 2, 2025 | 137.50 | 140.00 | 133.00 | 134.00 | 133.37 | -2.55% | 52,632 |
| Oct 1, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 136.85 | - | 19,532 |
| Sep 30, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 136.85 | - | 59,813 |
| Sep 29, 2025 | 137.50 | 139.89 | 135.60 | 137.50 | 136.85 | - | 28,723 |
| Sep 26, 2025 | 127.50 | 140.00 | 127.20 | 137.50 | 136.85 | 7.84% | 67,678 |
| Sep 25, 2025 | 138.00 | 150.00 | 125.00 | 127.50 | 126.90 | -13.56% | 145,816 |
| Sep 24, 2025 | 147.50 | 147.89 | 145.55 | 147.50 | 146.81 | - | 32,882 |
| Sep 23, 2025 | 147.50 | 148.80 | 145.50 | 147.50 | 146.81 | - | 61,850 |
| Sep 22, 2025 | 147.50 | 150.00 | 145.50 | 147.50 | 146.81 | - | 20,708 |
| Sep 19, 2025 | 147.50 | 150.00 | 145.00 | 147.50 | 146.81 | - | 217,352 |
| Sep 18, 2025 | 147.50 | 148.40 | 145.00 | 147.50 | 146.81 | - | 367,056 |
| Sep 17, 2025 | 147.50 | 150.00 | 145.00 | 147.50 | 146.81 | - | 750,768 |
| Sep 16, 2025 | 147.50 | 150.00 | 145.00 | 147.50 | 146.81 | - | 8,997 |
| Sep 15, 2025 | 147.50 | 149.85 | 146.00 | 147.50 | 146.81 | - | 81,860 |
| Sep 12, 2025 | 143.00 | 149.45 | 140.00 | 147.50 | 146.81 | 3.15% | 164,589 |
| Sep 11, 2025 | 140.00 | 145.40 | 138.50 | 143.00 | 142.33 | 2.14% | 140,258 |
| Sep 10, 2025 | 138.50 | 140.00 | 137.00 | 140.00 | 139.34 | 1.08% | 11,729 |
| Sep 9, 2025 | 137.50 | 139.25 | 135.00 | 138.50 | 137.85 | 0.73% | 25,159 |
| Sep 8, 2025 | 132.90 | 140.00 | 130.60 | 137.50 | 136.85 | 4.17% | 286,531 |
| Sep 5, 2025 | 132.00 | 132.90 | 131.00 | 132.00 | 131.38 | - | 29,439 |
| Sep 4, 2025 | 132.00 | 132.00 | 131.00 | 132.00 | 131.38 | - | 23,248 |
| Sep 3, 2025 | 132.00 | 137.00 | 131.00 | 132.00 | 131.38 | - | 88,632 |
| Sep 2, 2025 | 132.00 | 134.00 | 130.00 | 132.00 | 131.38 | - | 10,149 |
| Sep 1, 2025 | 130.00 | 134.00 | 130.00 | 132.00 | 131.38 | 0.76% | 773,595 |
| Aug 29, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 130.38 | - | 792,482 |
| Aug 28, 2025 | 127.40 | 132.00 | 127.40 | 131.00 | 130.38 | 3.56% | 46,842 |
| Aug 27, 2025 | 126.50 | 127.40 | 126.50 | 126.50 | 125.90 | - | 26,434 |
| Aug 26, 2025 | 125.25 | 126.50 | 124.00 | 126.50 | 125.90 | -0.78% | 71,750 |
| Aug 22, 2025 | 124.00 | 130.00 | 120.00 | 127.50 | 126.90 | 4.08% | 48,486 |
| Aug 21, 2025 | 122.05 | 125.00 | 118.00 | 122.50 | 121.92 | - | 28,605 |
| Aug 20, 2025 | 123.00 | 123.00 | 121.75 | 122.50 | 121.92 | - | 29,340 |
| Aug 19, 2025 | 123.00 | 128.00 | 121.60 | 122.50 | 121.92 | - | 18,099 |
| Aug 18, 2025 | 121.22 | 123.19 | 120.50 | 122.50 | 121.92 | - | 25,305 |
| Aug 15, 2025 | 123.33 | 123.33 | 121.03 | 122.50 | 121.92 | - | 1,064 |
| Aug 14, 2025 | 123.34 | 123.34 | 122.50 | 122.50 | 121.92 | - | 6,250 |
| Aug 13, 2025 | 126.55 | 126.55 | 120.50 | 122.50 | 121.92 | -3.92% | 62,244 |
| Aug 12, 2025 | 130.15 | 135.00 | 125.00 | 127.50 | 126.90 | -3.77% | 34,404 |
| Aug 11, 2025 | 130.15 | 132.50 | 130.15 | 132.50 | 131.88 | - | 1,230 |
| Aug 8, 2025 | 130.00 | 135.00 | 130.00 | 132.50 | 131.88 | - | 34,053 |
| Aug 7, 2025 | 130.75 | 132.50 | 130.50 | 132.50 | 131.88 | - | 111,187 |
| Aug 6, 2025 | 132.55 | 135.00 | 130.75 | 132.50 | 131.88 | -1.85% | 24,298 |
| Aug 5, 2025 | 137.00 | 140.00 | 134.00 | 135.00 | 134.36 | -1.82% | 9,349 |
| Aug 4, 2025 | 136.00 | 140.00 | 135.00 | 137.50 | 136.85 | - | 4,544,191 |
| Aug 1, 2025 | 137.56 | 137.56 | 135.00 | 137.50 | 136.85 | - | 71,775 |