Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 43.00
0.00 (0.00%)
May 22, 2026, 5:01 PM GMT
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 19,544 |
| May 21, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 233,488 |
| May 20, 2026 | 42.26 | 42.50 | 42.50 | 43.00 | 43.00 | 1.18% | 102,177 |
| May 19, 2026 | 42.50 | 42.75 | 42.36 | 42.50 | 42.50 | - | 103,338 |
| May 18, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | 1.19% | 362,675 |
| May 15, 2026 | 42.50 | 43.00 | 42.00 | 42.00 | 42.00 | -1.18% | 927,158 |
| May 14, 2026 | 49.00 | 50.00 | 41.00 | 42.50 | 42.50 | -26.72% | 4,388,745 |
| May 13, 2026 | 61.00 | 62.00 | 55.00 | 58.00 | 58.00 | -4.92% | 180,212 |
| May 12, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 56,918 |
| May 11, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 25,406 |
| May 8, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 163,012 |
| May 7, 2026 | 61.50 | 62.37 | 60.00 | 61.00 | 61.00 | -0.81% | 254,099 |
| May 6, 2026 | 63.50 | 65.00 | 60.00 | 61.50 | 61.50 | 0.82% | 231,367 |
| May 5, 2026 | 62.00 | 65.00 | 60.00 | 61.00 | 61.00 | -1.61% | 288,367 |
| May 1, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 9,247 |
| Apr 30, 2026 | 62.50 | 65.00 | 60.10 | 62.00 | 62.00 | -0.80% | 12,691 |
| Apr 29, 2026 | 63.50 | 65.00 | 60.65 | 62.50 | 62.50 | -1.57% | 49,003 |
| Apr 28, 2026 | 63.50 | 63.80 | 62.00 | 63.50 | 63.50 | - | 3,593 |
| Apr 27, 2026 | 64.00 | 65.00 | 61.75 | 63.50 | 63.50 | -0.78% | 16,474 |
| Apr 24, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 5,340 |
| Apr 23, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 24,908 |
| Apr 22, 2026 | 64.00 | 66.00 | 63.00 | 63.00 | 63.00 | -1.56% | 33,258 |
| Apr 21, 2026 | 63.50 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 68,329 |
| Apr 20, 2026 | 58.50 | 65.00 | 58.00 | 63.00 | 63.00 | 7.69% | 124,416 |
| Apr 17, 2026 | 58.50 | 58.90 | 58.00 | 58.50 | 58.50 | - | 177,744 |
| Apr 16, 2026 | 58.50 | 59.00 | 58.11 | 58.50 | 58.50 | - | 123,647 |
| Apr 15, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 34,711 |
| Apr 14, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | -0.85% | 70,456 |
| Apr 13, 2026 | 58.50 | 59.00 | 58.00 | 59.00 | 59.00 | 0.85% | 11,306 |
| Apr 10, 2026 | 56.00 | 59.00 | 56.00 | 58.50 | 58.50 | 4.46% | 432,252 |
| Apr 9, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 8,673 |
| Apr 8, 2026 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 18,339 |
| Apr 7, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 12,994 |
| Apr 2, 2026 | 54.00 | 53.50 | 53.10 | 54.00 | 54.00 | - | 13,017 |
| Apr 1, 2026 | 54.50 | 55.00 | 53.00 | 54.00 | 54.00 | - | 78,354 |
| Mar 31, 2026 | 57.00 | 59.00 | 53.50 | 54.00 | 54.00 | -5.26% | 23,360 |
| Mar 30, 2026 | 56.50 | 57.00 | 55.00 | 57.00 | 57.00 | 0.88% | 26,021 |
| Mar 27, 2026 | 58.50 | 58.40 | 55.88 | 56.50 | 56.50 | -3.42% | 79,196 |
| Mar 26, 2026 | 59.50 | 60.00 | 57.00 | 58.50 | 58.50 | -1.68% | 13,791 |
| Mar 25, 2026 | 57.00 | 60.00 | 56.12 | 59.50 | 59.50 | 5.31% | 218,128 |
| 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 |