Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 136.57
-0.93 (-0.68%)
Sep 9, 2025, 1:20 PM GMT+1
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 132.90 | 140.00 | 130.60 | 137.50 | 137.50 | 4.17% | 286,531 |
| Sep 5, 2025 | 132.00 | 132.90 | 131.00 | 132.00 | 132.00 | - | 29,439 |
| Sep 4, 2025 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | - | 23,248 |
| Sep 3, 2025 | 132.00 | 137.00 | 131.00 | 132.00 | 132.00 | - | 88,632 |
| Sep 2, 2025 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 10,149 |
| Sep 1, 2025 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 773,595 |
| Aug 29, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 792,482 |
| Aug 28, 2025 | 127.40 | 132.00 | 127.40 | 131.00 | 131.00 | 3.56% | 46,842 |
| Aug 27, 2025 | 126.50 | 127.40 | 126.50 | 126.50 | 126.50 | - | 26,434 |
| Aug 26, 2025 | 125.25 | 126.50 | 124.00 | 126.50 | 126.50 | -0.78% | 71,750 |
| Aug 22, 2025 | 124.00 | 130.00 | 120.00 | 127.50 | 127.50 | 4.08% | 48,486 |
| Aug 21, 2025 | 122.05 | 125.00 | 118.00 | 122.50 | 122.50 | - | 28,605 |
| Aug 20, 2025 | 123.00 | 123.00 | 121.75 | 122.50 | 122.50 | - | 29,340 |
| Aug 19, 2025 | 123.00 | 128.00 | 121.60 | 122.50 | 122.50 | - | 18,099 |
| Aug 18, 2025 | 121.22 | 123.19 | 120.50 | 122.50 | 122.50 | - | 25,305 |
| Aug 15, 2025 | 123.33 | 123.33 | 121.03 | 122.50 | 122.50 | - | 1,064 |
| Aug 14, 2025 | 123.34 | 123.34 | 122.50 | 122.50 | 122.50 | - | 6,250 |
| Aug 13, 2025 | 126.55 | 126.55 | 120.50 | 122.50 | 122.50 | -3.92% | 62,244 |
| Aug 12, 2025 | 130.15 | 135.00 | 125.00 | 127.50 | 127.50 | -3.77% | 34,404 |
| Aug 11, 2025 | 130.15 | 132.50 | 130.15 | 132.50 | 132.50 | - | 1,230 |
| Aug 8, 2025 | 130.00 | 135.00 | 130.00 | 132.50 | 132.50 | - | 34,053 |
| Aug 7, 2025 | 130.75 | 132.50 | 130.50 | 132.50 | 132.50 | - | 111,187 |
| Aug 6, 2025 | 132.55 | 135.00 | 130.75 | 132.50 | 132.50 | -1.85% | 24,298 |
| Aug 5, 2025 | 137.00 | 140.00 | 134.00 | 135.00 | 135.00 | -1.82% | 9,349 |
| Aug 4, 2025 | 136.00 | 140.00 | 135.00 | 137.50 | 137.50 | - | 4,544,191 |
| Aug 1, 2025 | 137.56 | 137.56 | 135.00 | 137.50 | 137.50 | - | 71,775 |
| Jul 31, 2025 | 136.60 | 145.00 | 135.00 | 137.50 | 137.50 | - | 141,776 |
| Jul 30, 2025 | 136.00 | 140.00 | 135.00 | 137.50 | 137.50 | - | 100,777 |
| Jul 29, 2025 | 137.57 | 137.57 | 136.13 | 137.50 | 137.50 | - | 39,423 |
| Jul 28, 2025 | 137.69 | 140.00 | 136.25 | 137.50 | 137.50 | - | 20,826 |
| Jul 25, 2025 | 136.10 | 137.70 | 136.10 | 137.50 | 137.50 | - | 12,848 |
| Jul 24, 2025 | 136.05 | 139.24 | 136.05 | 137.50 | 137.50 | - | 5,802 |
| Jul 23, 2025 | 136.00 | 139.25 | 135.00 | 137.50 | 137.50 | - | 40,544 |
| Jul 22, 2025 | 137.38 | 139.95 | 135.00 | 137.50 | 137.50 | - | 1,289,979 |
| Jul 21, 2025 | 137.88 | 137.88 | 135.30 | 137.50 | 137.50 | - | 73,518 |
| Jul 18, 2025 | 130.05 | 138.00 | 130.05 | 137.50 | 137.50 | 3.77% | 50,516 |
| Jul 17, 2025 | 130.00 | 137.00 | 130.00 | 132.50 | 132.50 | -0.75% | 55,518 |
| Jul 16, 2025 | 125.44 | 135.00 | 125.00 | 133.50 | 133.50 | 4.30% | 1,269,069 |
| Jul 15, 2025 | 127.60 | 130.00 | 124.00 | 128.00 | 128.00 | 1.59% | 24,929 |
| Jul 14, 2025 | 125.95 | 130.00 | 124.47 | 126.00 | 126.00 | 1.20% | 103,449 |
| Jul 11, 2025 | 116.00 | 126.00 | 114.75 | 124.50 | 124.50 | 9.21% | 344,884 |
| Jul 10, 2025 | 113.10 | 114.84 | 113.10 | 114.00 | 114.00 | - | 14,059 |
| Jul 9, 2025 | 113.10 | 115.90 | 113.10 | 114.00 | 114.00 | - | 11,135 |
| Jul 8, 2025 | 114.96 | 114.96 | 113.05 | 114.00 | 114.00 | - | 15,914 |
| Jul 7, 2025 | 115.75 | 115.75 | 112.77 | 114.00 | 114.00 | - | 48,949 |
| Jul 4, 2025 | 113.60 | 115.40 | 113.10 | 114.00 | 114.00 | - | 15,434 |
| Jul 3, 2025 | 111.00 | 115.60 | 110.00 | 114.00 | 114.00 | 4.59% | 83,082 |
| Jul 2, 2025 | 108.00 | 112.00 | 105.00 | 109.00 | 109.00 | 2.35% | 16,747 |
| Jul 1, 2025 | 106.70 | 108.00 | 103.00 | 106.50 | 106.50 | 3.40% | 74,911 |
| Jun 30, 2025 | 104.00 | 108.00 | 100.00 | 103.00 | 103.00 | - | 95,219 |