Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 48.75
+0.75 (1.56%)
Sep 25, 2026, 4:23 PM GMT
Microlise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 49.00 | 49.00 | 47.17 | 48.75 | - | 1.56% | 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 |
| 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 |