Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 38.80
+0.30 (0.78%)
Jul 24, 2026, 4:35 PM GMT
Microlise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 38.50 | 38.80 | 38.00 | 38.80 | 38.80 | 0.78% | 80,362 |
| Jul 23, 2026 | 38.50 | 38.75 | 38.01 | 38.50 | 38.50 | - | 5,007 |
| Jul 22, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | 1.32% | 128,648 |
| Jul 21, 2026 | 39.50 | 40.00 | 38.00 | 38.00 | 38.00 | -3.80% | 211,450 |
| Jul 20, 2026 | 39.50 | 40.00 | 38.70 | 39.50 | 39.50 | - | 184,824 |
| Jul 17, 2026 | 39.00 | 40.00 | 38.00 | 39.50 | 39.50 | 1.28% | 371,814 |
| Jul 16, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 2,049 |
| Jul 15, 2026 | 39.00 | 38.02 | 38.00 | 39.00 | 39.00 | - | 33,953 |
| Jul 14, 2026 | 39.00 | 40.00 | 37.50 | 39.00 | 39.00 | 5.41% | 35,159 |
| Jul 13, 2026 | 39.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 74,433 |
| Jul 10, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 107,039 |
| Jul 9, 2026 | 40.50 | 40.00 | 38.00 | 38.00 | 38.00 | -6.17% | 1,211,197 |
| Jul 8, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 12,346 |
| Jul 7, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 69,043 |
| Jul 6, 2026 | 40.50 | 40.00 | 37.00 | 40.50 | 40.50 | - | 51,396 |
| Jul 3, 2026 | 40.50 | 41.00 | 39.50 | 40.50 | 40.50 | - | 21,492 |
| Jul 2, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 2.02% | 218,876 |
| Jul 1, 2026 | 40.50 | 41.00 | 40.00 | 41.00 | 39.70 | - | 76,674 |
| Jun 30, 2026 | 40.50 | 41.00 | 40.00 | 41.00 | 39.70 | 1.23% | 59,133 |
| Jun 29, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 39.22 | - | 20,979 |
| Jun 26, 2026 | 41.50 | 42.00 | 39.21 | 40.50 | 39.22 | -1.22% | 29,035 |
| Jun 25, 2026 | 41.00 | 42.00 | 40.25 | 41.00 | 39.70 | - | 21,806 |
| Jun 24, 2026 | 41.00 | 42.00 | 40.01 | 41.00 | 39.70 | -2.38% | 20,784 |
| Jun 23, 2026 | 41.00 | 42.00 | 40.25 | 42.00 | 40.67 | - | 15,988 |
| Jun 22, 2026 | 41.00 | 42.00 | 40.00 | 42.00 | 40.67 | 2.44% | 164,489 |
| Jun 19, 2026 | 41.00 | 42.00 | 40.15 | 41.00 | 39.70 | - | 167,353 |
| Jun 18, 2026 | 41.00 | 41.00 | 40.10 | 41.00 | 39.70 | - | 9,696 |
| Jun 17, 2026 | 41.00 | 41.00 | 40.50 | 41.00 | 39.70 | - | 4,362 |
| Jun 16, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 39.70 | - | 260,670 |
| Jun 15, 2026 | 41.50 | 42.00 | 39.50 | 41.00 | 39.70 | - | 72,276 |
| Jun 12, 2026 | 41.00 | 42.00 | 40.12 | 41.00 | 39.70 | - | 44,585 |
| Jun 11, 2026 | 41.50 | 42.00 | 40.00 | 41.00 | 39.70 | -1.20% | 123,205 |
| Jun 10, 2026 | 41.50 | 42.00 | 40.02 | 41.50 | 40.18 | - | 50,572 |
| Jun 9, 2026 | 41.50 | 42.00 | 41.00 | 41.50 | 40.18 | - | 45,531 |
| Jun 8, 2026 | 41.50 | 42.00 | 41.00 | 41.50 | 40.18 | - | 67,351 |
| Jun 5, 2026 | 41.50 | 41.50 | 41.00 | 41.50 | 40.18 | -1.19% | 15,949 |
| Jun 4, 2026 | 42.00 | 43.00 | 39.25 | 42.00 | 40.67 | - | 91,803 |
| Jun 3, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 40.67 | - | 380,864 |
| Jun 2, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 40.67 | - | 132,671 |
| Jun 1, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 40.67 | - | 370,152 |
| May 29, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 40.67 | - | 41,498 |
| May 28, 2026 | 42.00 | 42.50 | 41.00 | 42.00 | 40.67 | -1.18% | 43,478 |
| May 27, 2026 | 43.00 | 44.00 | 41.48 | 42.50 | 41.15 | -1.16% | 42,198 |
| May 26, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 41.64 | - | 529,069 |
| May 22, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 41.64 | - | 144,544 |
| May 21, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 41.64 | - | 233,488 |
| May 20, 2026 | 42.50 | 44.00 | 42.00 | 43.00 | 41.64 | 1.18% | 102,178 |
| May 19, 2026 | 42.50 | 42.75 | 42.36 | 42.50 | 41.15 | - | 103,338 |
| May 18, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 41.15 | 1.19% | 362,675 |
| May 15, 2026 | 42.50 | 43.00 | 42.00 | 42.00 | 40.67 | -1.18% | 927,158 |