Microlise Group plc (AIM:SAAS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 58.35
-0.15 (-0.26%)
Nov 6, 2026, 3:54 PM GMT
Microlise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 58.50 | 59.00 | 57.00 | 58.35 | 58.35 | -0.26% | 37,356 |
| Nov 5, 2026 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | - | 53,776 |
| Nov 4, 2026 | 59.50 | 59.94 | 57.00 | 58.50 | 58.50 | -1.68% | 296,637 |
| Nov 3, 2026 | 62.00 | 62.00 | 60.00 | 59.50 | 59.50 | -4.03% | 142,193 |
| Nov 2, 2026 | 62.50 | 64.00 | 61.00 | 62.00 | 62.00 | -0.80% | 113,257 |
| Oct 30, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | - | 125,932 |
| Oct 29, 2026 | 64.00 | 64.00 | 61.00 | 62.50 | 62.50 | -2.34% | 104,325 |
| Oct 28, 2026 | 64.00 | 65.00 | 62.35 | 64.00 | 64.00 | - | 299,606 |
| Oct 27, 2026 | 63.50 | 65.00 | 63.00 | 64.00 | 64.00 | 0.79% | 164,483 |
| Oct 26, 2026 | 64.50 | 65.00 | 63.00 | 63.50 | 63.50 | -1.70% | 95,113 |
| Oct 23, 2026 | 68.50 | 70.00 | 64.50 | 64.60 | 64.60 | -5.69% | 166,086 |
| Oct 22, 2026 | 69.50 | 70.00 | 66.26 | 68.50 | 68.50 | -1.44% | 135,194 |
| Oct 21, 2026 | 70.00 | 71.00 | 68.00 | 69.50 | 69.50 | -0.71% | 238,223 |
| Oct 20, 2026 | 71.00 | 72.00 | 69.20 | 70.00 | 70.00 | -1.41% | 66,606 |
| Oct 19, 2026 | 67.50 | 73.00 | 66.00 | 71.00 | 71.00 | 5.19% | 529,858 |
| Oct 16, 2026 | 69.00 | 67.60 | 67.60 | 67.50 | 67.50 | - | 22,166 |
| Oct 15, 2026 | 64.00 | 65.00 | 64.00 | 67.50 | 67.50 | 5.47% | 390,245 |
| Oct 14, 2026 | 62.91 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 108,703 |
| Oct 13, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 61,108 |
| Oct 12, 2026 | 61.05 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | 288,800 |
| Oct 9, 2026 | 58.00 | 57.00 | 57.00 | 61.50 | 61.50 | 9.82% | 335,593 |
| Oct 8, 2026 | 54.23 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | 89,822 |
| Oct 7, 2026 | 54.78 | 55.00 | 53.00 | 54.00 | 54.00 | - | 51,566 |
| Oct 6, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 14,509 |
| Oct 5, 2026 | 54.50 | 55.00 | 53.00 | 54.00 | 54.00 | -0.92% | 145,889 |
| Oct 2, 2026 | 50.00 | 51.00 | 51.00 | 54.50 | 54.50 | 9.00% | 625,498 |
| Oct 1, 2026 | 47.51 | 50.30 | 47.51 | 50.00 | 50.00 | 5.26% | 73,149 |
| Sep 30, 2026 | 47.80 | 48.00 | 47.50 | 47.50 | 47.50 | - | 26,377 |
| Sep 29, 2026 | 47.95 | 48.00 | 47.00 | 47.50 | 47.50 | - | 39,513 |
| Sep 28, 2026 | 47.30 | 48.00 | 47.00 | 47.50 | 47.50 | -1.04% | 25,136 |
| Sep 25, 2026 | 48.00 | 49.00 | 47.17 | 48.00 | 48.00 | - | 59,934 |
| Sep 24, 2026 | 47.80 | 47.80 | 47.15 | 48.00 | 48.00 | - | 103,324 |
| Sep 23, 2026 | 47.80 | 48.35 | 47.00 | 48.00 | 48.00 | - | 224,216 |
| Sep 22, 2026 | 48.80 | 52.00 | 47.00 | 48.00 | 48.00 | -3.03% | 169,483 |
| Sep 21, 2026 | 48.80 | 51.00 | 48.00 | 49.50 | 49.50 | 1.02% | 67,551 |
| Sep 18, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 117,805 |
| Sep 17, 2026 | 48.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 14,525 |
| Sep 16, 2026 | 48.00 | 48.80 | 48.00 | 49.00 | 49.00 | - | 14,917 |
| Sep 15, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | - | 23,193 |
| Sep 14, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 24,938 |
| Sep 11, 2026 | 48.13 | 50.00 | 48.13 | 49.00 | 49.00 | - | 5,388 |
| Sep 10, 2026 | 49.50 | 49.15 | 48.00 | 49.00 | 49.00 | - | 78,005 |
| Sep 9, 2026 | 50.00 | 50.00 | 48.26 | 49.00 | 49.00 | -1.01% | 76,032 |
| Sep 8, 2026 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 49,214 |
| Sep 7, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 49,267 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,791 |
| Sep 3, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 31,525 |
| Sep 2, 2026 | 50.88 | 50.88 | 49.50 | 50.00 | 50.00 | - | 51,050 |
| Sep 1, 2026 | 51.00 | 51.00 | 51.00 | 50.00 | 50.00 | - | 34,978 |
| Aug 28, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 4,717 |