MicroSalt plc (AIM:SALT)
London · Delayed Price · Currency is GBP · Price in GBX 61.50
0.00 (0.00%)
Oct 31, 2025, 12:46 PM GMT+1
MicroSalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 63.00 | 63.00 | 60.00 | 61.50 | 63.00 | - | 8,807 |
| Oct 30, 2025 | 61.50 | 62.40 | 60.00 | 61.50 | 61.50 | - | 6,524 |
| Oct 29, 2025 | 63.50 | 63.50 | 60.00 | 61.50 | 61.50 | -3.15% | 38,129 |
| Oct 28, 2025 | 65.00 | 68.00 | 62.00 | 63.50 | 63.50 | -2.31% | 7,220 |
| Oct 27, 2025 | 65.00 | 69.40 | 62.00 | 65.00 | 65.00 | - | 41,864 |
| Oct 24, 2025 | 63.50 | 68.00 | 62.00 | 65.00 | 65.00 | 2.36% | 19,525 |
| Oct 23, 2025 | 65.50 | 68.00 | 62.00 | 63.50 | 63.50 | -3.05% | 31,018 |
| Oct 22, 2025 | 65.50 | 65.50 | 64.11 | 65.50 | 65.50 | - | 17,121 |
| Oct 21, 2025 | 65.50 | 68.00 | 64.51 | 65.50 | 65.50 | - | 30,431 |
| Oct 20, 2025 | 63.50 | 68.00 | 63.50 | 65.50 | 65.50 | 3.15% | 77,583 |
| Oct 17, 2025 | 65.00 | 67.00 | 62.15 | 63.50 | 63.50 | -5.22% | 99,445 |
| Oct 16, 2025 | 67.00 | 67.20 | 66.03 | 67.00 | 67.00 | - | 10,449 |
| Oct 15, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 22,382 |
| Oct 14, 2025 | 66.50 | 68.00 | 65.00 | 67.00 | 67.00 | 0.75% | 17,587 |
| Oct 13, 2025 | 67.50 | 68.00 | 65.00 | 66.50 | 66.50 | - | 43,988 |
| Oct 10, 2025 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | - | 11,287 |
| Oct 9, 2025 | 71.50 | 74.65 | 64.00 | 66.50 | 66.50 | -5.00% | 74,787 |
| Oct 8, 2025 | 71.50 | 71.50 | 68.00 | 70.00 | 70.00 | -2.10% | 88,042 |
| Oct 7, 2025 | 72.00 | 75.00 | 68.00 | 71.50 | 71.50 | -0.69% | 72,246 |
| Oct 6, 2025 | 72.50 | 75.00 | 69.00 | 72.00 | 72.00 | -1.37% | 154,046 |
| Oct 3, 2025 | 65.00 | 75.00 | 65.00 | 73.00 | 73.00 | 12.31% | 207,910 |
| Oct 2, 2025 | 58.00 | 67.00 | 57.65 | 65.00 | 65.00 | 12.07% | 168,947 |
| Oct 1, 2025 | 53.22 | 60.00 | 53.00 | 58.00 | 58.00 | 7.41% | 190,898 |
| Sep 30, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 0.93% | 41,056 |
| Sep 29, 2025 | 52.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 7,520 |
| Sep 26, 2025 | 53.50 | 55.00 | 52.18 | 53.50 | 53.50 | - | 5,635 |
| Sep 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1,034,572 |
| Sep 24, 2025 | 54.50 | 54.50 | 51.00 | 53.50 | 53.50 | -1.83% | 156,760 |
| Sep 23, 2025 | 54.50 | 57.00 | 51.00 | 54.50 | 54.50 | - | 6,147 |
| Sep 22, 2025 | 54.50 | 54.50 | 52.00 | 54.50 | 54.50 | - | 9,720 |
| Sep 19, 2025 | 54.50 | 55.40 | 52.00 | 54.50 | 54.50 | - | 4,930 |
| Sep 18, 2025 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | - | 974 |
| Sep 17, 2025 | 54.50 | 57.00 | 52.15 | 54.50 | 54.50 | - | 13,939 |
| Sep 16, 2025 | 52.50 | 56.00 | 50.00 | 54.50 | 54.50 | 3.81% | 20,755 |
| Sep 15, 2025 | 52.00 | 55.00 | 49.00 | 52.50 | 52.50 | 0.96% | 20,968 |
| Sep 12, 2025 | 52.00 | 55.00 | 49.00 | 52.00 | 52.00 | - | 2,325 |
| Sep 11, 2025 | 52.00 | 53.69 | 49.00 | 52.00 | 52.00 | - | 7,131 |
| Sep 10, 2025 | 52.00 | 55.00 | 49.60 | 52.00 | 52.00 | - | 11,631 |
| Sep 9, 2025 | 52.00 | 55.00 | 49.00 | 52.00 | 52.00 | - | 1,454 |
| Sep 8, 2025 | 52.00 | 53.88 | 52.00 | 52.00 | 52.00 | - | 1,817 |
| Sep 5, 2025 | 52.00 | 55.00 | 50.00 | 52.00 | 52.00 | - | 4,154 |
| Sep 4, 2025 | 51.50 | 55.00 | 48.75 | 52.00 | 52.00 | -5.45% | 12,878 |
| Sep 3, 2025 | 51.50 | 55.00 | 51.50 | 55.00 | 55.00 | 6.80% | 7,673 |
| Sep 2, 2025 | 52.50 | 54.00 | 51.50 | 51.50 | 51.50 | -1.90% | 11,941 |
| Sep 1, 2025 | 53.00 | 55.00 | 48.00 | 52.50 | 52.50 | 1.94% | 37,876 |
| Aug 29, 2025 | 55.00 | 55.00 | 48.00 | 51.50 | 51.50 | - | 5,114 |
| Aug 28, 2025 | 55.00 | 55.00 | 48.00 | 51.50 | 51.50 | - | 9,278 |
| Aug 27, 2025 | 48.03 | 55.00 | 48.03 | 51.50 | 51.50 | - | 5,126 |
| Aug 26, 2025 | 52.89 | 55.00 | 48.00 | 51.50 | 51.50 | -1.90% | 6,012 |
| Aug 22, 2025 | 57.00 | 57.00 | 50.00 | 52.50 | 52.50 | -6.25% | 54,458 |