Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 61.37
-0.63 (-1.02%)
May 5, 2026, 4:24 PM GMT
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 9,247 |
| Apr 30, 2026 | 62.50 | 65.00 | 60.10 | 62.00 | 62.00 | -0.80% | 12,691 |
| Apr 29, 2026 | 63.50 | 65.00 | 60.65 | 62.50 | 62.50 | -1.57% | 49,003 |
| Apr 28, 2026 | 63.50 | 63.80 | 62.00 | 63.50 | 63.50 | - | 3,593 |
| Apr 27, 2026 | 64.00 | 65.00 | 61.75 | 63.50 | 63.50 | -0.78% | 16,474 |
| Apr 24, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 5,340 |
| Apr 23, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 24,908 |
| Apr 22, 2026 | 64.00 | 66.00 | 63.00 | 63.00 | 63.00 | -1.56% | 33,258 |
| Apr 21, 2026 | 63.50 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 68,329 |
| Apr 20, 2026 | 58.84 | 65.00 | 58.00 | 63.00 | 63.00 | 7.69% | 124,415 |
| Apr 17, 2026 | 58.50 | 58.90 | 58.00 | 58.50 | 58.50 | - | 177,744 |
| Apr 16, 2026 | 58.48 | 59.00 | 58.11 | 58.50 | 58.50 | - | 108,647 |
| Apr 15, 2026 | 58.60 | 59.00 | 58.00 | 58.50 | 58.50 | - | 34,711 |
| Apr 14, 2026 | 58.22 | 59.00 | 58.00 | 58.50 | 58.50 | -0.85% | 70,456 |
| Apr 13, 2026 | 58.49 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 11,306 |
| Apr 10, 2026 | 56.00 | 59.00 | 56.00 | 58.50 | 58.50 | 4.46% | 402,252 |
| Apr 9, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 8,673 |
| Apr 8, 2026 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 18,339 |
| Apr 7, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 12,994 |
| Apr 2, 2026 | 54.00 | 53.50 | 53.10 | 54.00 | 54.00 | - | 13,017 |
| Apr 1, 2026 | 54.68 | 55.00 | 53.00 | 54.00 | 54.00 | - | 78,354 |
| Mar 31, 2026 | 55.20 | 59.00 | 53.50 | 54.00 | 54.00 | -5.26% | 23,360 |
| Mar 30, 2026 | 56.50 | 57.00 | 55.00 | 57.00 | 57.00 | 0.88% | 26,021 |
| Mar 27, 2026 | 58.50 | 58.40 | 55.88 | 56.50 | 56.50 | -3.42% | 79,196 |
| Mar 26, 2026 | 59.10 | 60.00 | 57.00 | 58.50 | 58.50 | -1.68% | 13,791 |
| Mar 25, 2026 | 57.00 | 60.00 | 56.12 | 59.50 | 59.50 | 5.31% | 193,128 |
| Mar 24, 2026 | 60.00 | 61.00 | 56.75 | 56.50 | 56.50 | -5.83% | 31,379 |
| Mar 23, 2026 | 60.50 | 61.00 | 58.00 | 60.00 | 60.00 | -0.83% | 137,910 |
| Mar 20, 2026 | 61.50 | 67.00 | 60.00 | 60.50 | 60.50 | -2.42% | 42,288 |
| Mar 19, 2026 | 63.50 | 63.00 | 61.01 | 62.00 | 62.00 | -2.36% | 17,940 |
| Mar 18, 2026 | 66.00 | 67.00 | 63.00 | 63.50 | 63.50 | -3.79% | 36,476 |
| Mar 17, 2026 | 66.00 | 65.90 | 65.00 | 66.00 | 66.00 | - | 17,845 |
| Mar 16, 2026 | 68.00 | 70.00 | 64.00 | 66.00 | 66.00 | -2.94% | 25,716 |
| Mar 13, 2026 | 68.00 | 67.00 | 66.00 | 68.00 | 68.00 | - | 81,541 |
| Mar 12, 2026 | 67.50 | 70.00 | 65.00 | 68.00 | 68.00 | 0.74% | 204,126 |
| Mar 11, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 25,710 |
| Mar 10, 2026 | 68.00 | 67.50 | 65.00 | 67.50 | 67.50 | -0.74% | 25,260 |
| Mar 9, 2026 | 70.00 | 72.00 | 65.00 | 68.00 | 68.00 | -2.86% | 118,997 |
| Mar 6, 2026 | 67.50 | 69.75 | 67.78 | 70.00 | 70.00 | 3.70% | 57,327 |
| Mar 5, 2026 | 71.00 | 72.00 | 67.00 | 67.50 | 67.50 | -4.93% | 59,315 |
| Mar 4, 2026 | 71.50 | 72.00 | 69.03 | 71.00 | 71.00 | -0.70% | 45,453 |
| Mar 3, 2026 | 71.50 | 73.00 | 70.03 | 71.50 | 71.50 | - | 71,171 |
| Mar 2, 2026 | 76.00 | 77.00 | 70.36 | 71.50 | 71.50 | -5.92% | 127,619 |
| Feb 27, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 16,858 |
| Feb 26, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 63,338 |
| Feb 25, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,458 |
| Feb 24, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 15,142 |
| Feb 23, 2026 | 79.50 | 80.61 | 78.00 | 80.00 | 80.00 | 0.63% | 15,434 |
| Feb 20, 2026 | 80.50 | 81.00 | 78.00 | 79.50 | 79.50 | -1.24% | 20,327 |
| Feb 19, 2026 | 80.50 | 81.00 | 80.00 | 80.50 | 80.50 | - | 10,602 |