Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 49.12
-0.88 (-1.76%)
Sep 4, 2026, 4:29 PM GMT
Microlise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 10,472 |
| Aug 26, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 55,531 |
| Aug 25, 2026 | 50.00 | 50.89 | 49.41 | 50.00 | 50.00 | 1.01% | 14,559 |
| Aug 24, 2026 | 51.50 | 53.00 | 49.00 | 49.50 | 49.50 | -3.88% | 139,098 |
| Aug 21, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 58,518 |
| Aug 20, 2026 | 52.50 | 54.00 | 50.00 | 51.50 | 51.50 | 0.98% | 96,905 |
| Aug 19, 2026 | 52.50 | 52.74 | 51.00 | 51.00 | 51.00 | -2.86% | 31,902 |
| Aug 18, 2026 | 52.50 | 53.50 | 51.00 | 52.50 | 52.50 | - | 160,919 |
| Aug 17, 2026 | 49.00 | 55.00 | 48.00 | 52.50 | 52.50 | 7.14% | 1,083,153 |
| Aug 14, 2026 | 47.00 | 50.00 | 45.00 | 49.00 | 49.00 | 4.26% | 363,847 |
| Aug 13, 2026 | 42.50 | 49.00 | 42.00 | 47.00 | 47.00 | 10.59% | 479,259 |
| 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 | - | 312,301 |
| 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 |