Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 69.80
-1.20 (-1.69%)
Mar 5, 2026, 10:21 AM GMT
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | - | -2.10% | 29,196 |
| 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 | 80.00 | 84.00 | 80.00 | 80.50 | 80.50 | -1.83% | 9,692 |
| Feb 17, 2026 | 80.65 | 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 | 81.80 | 82.00 | 80.00 | 81.00 | 81.00 | - | 13,676 |
| Feb 12, 2026 | 85.33 | 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 | 85.00 | 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 | 89.00 | 89.00 | 85.00 | 86.50 | 86.50 | -0.57% | 16,589 |
| Feb 3, 2026 | 90.50 | 91.00 | 86.00 | 87.00 | 87.00 | -3.87% | 33,014 |
| Feb 2, 2026 | 90.05 | 91.00 | 90.00 | 90.50 | 90.50 | - | 48,563 |
| 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 |
| Jan 13, 2026 | 95.50 | 96.50 | 94.77 | 95.50 | 95.50 | - | 178,663 |
| Jan 12, 2026 | 96.64 | 97.00 | 94.75 | 95.50 | 95.50 | 1.06% | 10,353 |
| Jan 9, 2026 | 96.00 | 97.00 | 94.50 | 94.50 | 94.50 | -1.56% | 15,215 |
| Jan 8, 2026 | 95.50 | 98.00 | 94.00 | 96.00 | 96.00 | 0.52% | 216,103 |
| Jan 7, 2026 | 95.00 | 97.50 | 94.25 | 95.50 | 95.50 | 0.53% | 124,382 |
| Jan 6, 2026 | 94.50 | 97.00 | 93.00 | 95.00 | 95.00 | 0.53% | 53,209 |
| Jan 5, 2026 | 93.50 | 96.00 | 93.50 | 94.50 | 94.50 | 1.07% | 33,965 |
| Jan 2, 2026 | 93.50 | 95.00 | 94.82 | 93.50 | 93.50 | - | 5,251 |
| Dec 31, 2025 | 93.00 | 95.00 | 92.00 | 93.50 | 93.50 | 0.54% | 8,522 |
| Dec 30, 2025 | 93.00 | 95.00 | 92.52 | 93.00 | 93.00 | - | 10,140 |
| Dec 29, 2025 | 92.00 | 94.80 | 92.10 | 93.00 | 93.00 | 1.09% | 69,023 |
| Dec 24, 2025 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 77,757 |
| Dec 23, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 31,813 |
| Dec 22, 2025 | 93.00 | 95.00 | 90.00 | 92.00 | 92.00 | -1.08% | 51,235 |