Microlise Group plc (AIM:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 40.50
0.00 (0.00%)
Jul 6, 2026, 4:17 PM GMT
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 41.00 | 41.00 | 39.50 | 39.50 | - | -2.47% | 12,226 |
| 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 |
| Jun 5, 2026 | 41.50 | 41.50 | 41.00 | 41.50 | 40.18 | -1.19% | 15,949 |
| Jun 4, 2026 | 42.00 | 43.00 | 39.25 | 42.00 | 40.67 | - | 91,803 |
| Jun 3, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 40.67 | - | 380,864 |
| Jun 2, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 40.67 | - | 132,671 |
| Jun 1, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 40.67 | - | 370,152 |
| May 29, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 40.67 | - | 41,498 |
| May 28, 2026 | 42.00 | 42.50 | 41.00 | 42.00 | 40.67 | -1.18% | 43,478 |
| May 27, 2026 | 43.00 | 44.00 | 41.48 | 42.50 | 41.15 | -1.16% | 42,198 |
| May 26, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 41.64 | - | 529,069 |
| May 22, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 41.64 | - | 144,544 |
| May 21, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 41.64 | - | 233,488 |
| May 20, 2026 | 42.50 | 44.00 | 42.00 | 43.00 | 41.64 | 1.18% | 102,178 |
| May 19, 2026 | 42.50 | 42.75 | 42.36 | 42.50 | 41.15 | - | 103,338 |
| May 18, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 41.15 | 1.19% | 362,675 |
| May 15, 2026 | 42.50 | 43.00 | 42.00 | 42.00 | 40.67 | -1.18% | 927,158 |
| May 14, 2026 | 49.00 | 50.00 | 41.00 | 42.50 | 41.15 | -26.72% | 4,388,745 |
| May 13, 2026 | 61.00 | 62.00 | 55.00 | 58.00 | 56.16 | -4.92% | 180,212 |
| May 12, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 59.07 | - | 56,918 |
| May 11, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 59.07 | - | 25,406 |
| May 8, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 59.07 | - | 163,012 |
| May 7, 2026 | 61.50 | 62.37 | 60.00 | 61.00 | 59.07 | -0.81% | 254,099 |
| May 6, 2026 | 63.50 | 65.00 | 60.00 | 61.50 | 59.55 | 0.82% | 231,367 |
| May 5, 2026 | 62.00 | 65.00 | 60.00 | 61.00 | 59.07 | -1.61% | 288,367 |
| May 1, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 60.03 | - | 9,247 |
| Apr 30, 2026 | 62.50 | 65.00 | 60.10 | 62.00 | 60.03 | -0.80% | 12,691 |
| Apr 29, 2026 | 63.50 | 65.00 | 60.65 | 62.50 | 60.52 | -1.57% | 49,003 |
| Apr 28, 2026 | 63.50 | 63.80 | 62.00 | 63.50 | 61.49 | - | 3,593 |
| Apr 27, 2026 | 64.00 | 65.00 | 61.75 | 63.50 | 61.49 | -0.78% | 16,474 |
| Apr 24, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 61.97 | - | 5,340 |
| Apr 23, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 61.97 | 1.59% | 24,908 |