Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 117.00
+0.50 (0.43%)
Oct 31, 2025, 4:30 PM GMT+1
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 116.50 | 118.00 | 112.00 | 117.00 | 117.00 | 0.43% | 150,212 |
| Oct 30, 2025 | 115.00 | 118.00 | 113.61 | 116.50 | 116.50 | 1.30% | 46,319 |
| Oct 29, 2025 | 112.50 | 117.45 | 112.26 | 115.00 | 115.00 | 2.22% | 64,634 |
| Oct 28, 2025 | 112.50 | 115.00 | 111.38 | 112.50 | 112.50 | -6.25% | 365,032 |
| Oct 27, 2025 | 116.50 | 120.00 | 110.50 | 120.00 | 120.00 | 3.00% | 188,555 |
| Oct 24, 2025 | 116.50 | 116.50 | 115.75 | 116.50 | 116.50 | - | 3,102 |
| Oct 23, 2025 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 3.10% | 10,633 |
| Oct 22, 2025 | 123.00 | 123.00 | 113.00 | 113.00 | 113.00 | -3.00% | 15,767 |
| Oct 21, 2025 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | - | 18,217 |
| Oct 20, 2025 | 116.50 | 117.40 | 115.78 | 116.50 | 116.50 | - | 13,778 |
| Oct 17, 2025 | 122.50 | 122.50 | 115.00 | 116.50 | 116.50 | -4.90% | 168,689 |
| Oct 16, 2025 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | - | 40,856 |
| Oct 15, 2025 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | - | 686,708 |
| Oct 14, 2025 | 127.50 | 130.00 | 120.00 | 122.50 | 122.50 | -3.92% | 90,780 |
| Oct 13, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 10,107 |
| 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 |