Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 49.00
+2.00 (4.26%)
Aug 14, 2026, 4:37 PM GMT
Microlise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 48.69 | 50.00 | 50.00 | 49.00 | 49.00 | 4.26% | 363,847 |
| Aug 13, 2026 | 43.53 | 49.00 | 42.00 | 47.00 | 47.00 | 10.59% | 246,051 |
| Aug 12, 2026 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 206,420 |
| Aug 11, 2026 | 40.50 | 43.89 | 39.50 | 42.50 | 42.50 | 6.25% | 433,811 |
| Aug 10, 2026 | 39.00 | 42.00 | 39.00 | 40.00 | 40.00 | 2.56% | 957,940 |
| Aug 7, 2026 | 38.50 | 40.00 | 38.00 | 39.00 | 39.00 | - | 212,301 |
| Aug 6, 2026 | 38.50 | 39.00 | 38.00 | 39.00 | 39.00 | 1.30% | 24,229 |
| Aug 5, 2026 | 39.50 | 40.00 | 37.10 | 38.50 | 38.50 | -3.75% | 420,015 |
| Aug 4, 2026 | 39.50 | 40.00 | 39.00 | 40.00 | 40.00 | 1.27% | 75,437 |
| Aug 3, 2026 | 41.00 | 43.00 | 39.10 | 39.50 | 39.50 | - | 673,228 |
| Jul 31, 2026 | 39.00 | 40.00 | 38.00 | 39.50 | 39.50 | 1.28% | 82,499 |
| Jul 30, 2026 | 39.00 | 40.00 | 38.25 | 39.00 | 39.00 | - | 1,913,892 |
| Jul 29, 2026 | 38.50 | 39.00 | 38.00 | 39.00 | 39.00 | - | 68,939 |
| Jul 28, 2026 | 38.50 | 40.00 | 38.00 | 39.00 | 39.00 | - | 81,121 |
| Jul 27, 2026 | 38.50 | 39.00 | 38.00 | 39.00 | 39.00 | 0.52% | 410,346 |
| Jul 24, 2026 | 38.50 | 38.80 | 38.00 | 38.80 | 38.80 | 0.78% | 180,362 |
| 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 |