MicroSalt plc (AIM:SALT)
London · Delayed Price · Currency is GBP · Price in GBX 52.50
-3.50 (-6.25%)
Aug 22, 2025, 4:35 PM GMT+1
MicroSalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 57.00 | 57.00 | 50.00 | 52.50 | 52.50 | -6.25% | 54,458 |
| Aug 21, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 4,400 |
| Aug 20, 2025 | 56.00 | 56.20 | 55.00 | 56.00 | 56.00 | - | 4,003 |
| Aug 19, 2025 | 56.60 | 57.00 | 55.00 | 56.00 | 56.00 | - | 26,587 |
| Aug 18, 2025 | 52.24 | 57.00 | 52.00 | 56.00 | 56.00 | 0.90% | 91,196 |
| Aug 15, 2025 | 52.45 | 57.95 | 52.45 | 55.50 | 55.50 | 3.74% | 74,130 |
| Aug 14, 2025 | 51.68 | 55.00 | 50.25 | 53.50 | 53.50 | 2.88% | 51,365 |
| Aug 13, 2025 | 50.00 | 54.00 | 50.00 | 52.00 | 52.00 | - | 40,581 |
| Aug 12, 2025 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 1.96% | 10,261 |
| Aug 11, 2025 | 51.10 | 55.00 | 50.00 | 51.00 | 51.00 | -0.97% | 112,228 |
| Aug 8, 2025 | 50.00 | 53.00 | 50.00 | 51.50 | 51.50 | -0.96% | 79,032 |
| Aug 7, 2025 | 55.10 | 60.00 | 50.00 | 52.00 | 52.00 | -9.57% | 160,890 |
| Aug 6, 2025 | 55.75 | 61.00 | 55.00 | 57.50 | 57.50 | -0.86% | 12,987 |
| Aug 5, 2025 | 56.98 | 61.00 | 55.00 | 58.00 | 58.00 | 0.87% | 131,490 |
| Aug 4, 2025 | 57.48 | 61.00 | 55.00 | 57.50 | 57.50 | - | 101,887 |
| Aug 1, 2025 | 60.00 | 62.00 | 55.00 | 57.50 | 57.50 | -5.74% | 58,242 |
| Jul 31, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | - | 6,500 |
| Jul 30, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 18,224 |
| Jul 29, 2025 | 62.20 | 63.00 | 60.00 | 61.00 | 61.00 | -0.81% | 41,382 |
| Jul 28, 2025 | 63.00 | 63.00 | 60.00 | 61.50 | 61.50 | - | 351 |
| Jul 25, 2025 | 62.00 | 62.00 | 60.00 | 61.50 | 61.50 | 0.82% | 34,465 |
| Jul 24, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 15,891 |
| Jul 23, 2025 | 61.66 | 62.00 | 60.00 | 61.00 | 61.00 | - | 56,692 |
| Jul 22, 2025 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | -0.81% | 16,065 |
| Jul 21, 2025 | 62.03 | 65.00 | 60.00 | 61.50 | 61.50 | -3.15% | 8,298 |
| Jul 18, 2025 | 62.03 | 65.00 | 62.00 | 63.50 | 63.50 | - | 18,829 |
| Jul 17, 2025 | 64.49 | 65.00 | 62.00 | 63.50 | 63.50 | - | 15,638 |
| Jul 16, 2025 | 63.05 | 65.00 | 60.03 | 63.50 | 63.50 | -3.05% | 70,367 |
| Jul 15, 2025 | 65.00 | 68.00 | 62.85 | 65.50 | 65.50 | -1.50% | 24,703 |
| Jul 14, 2025 | 65.00 | 68.00 | 65.00 | 66.50 | 66.50 | - | 24,866 |
| Jul 11, 2025 | 68.00 | 68.00 | 65.00 | 66.50 | 66.50 | - | 1,078 |
| Jul 10, 2025 | 72.95 | 73.00 | 65.00 | 66.50 | 66.50 | -8.28% | 81,400 |
| Jul 9, 2025 | 75.00 | 75.00 | 70.00 | 72.50 | 72.50 | - | 37,794 |
| Jul 8, 2025 | 75.00 | 75.00 | 70.00 | 72.50 | 72.50 | - | 15,947 |
| Jul 7, 2025 | 74.00 | 75.00 | 70.00 | 72.50 | 72.50 | - | 35,085 |
| Jul 4, 2025 | 71.50 | 78.00 | 70.00 | 72.50 | 72.50 | -2.68% | 25,661 |
| Jul 3, 2025 | 76.90 | 78.00 | 72.00 | 74.50 | 74.50 | -1.32% | 36,144 |
| Jul 2, 2025 | 75.00 | 76.90 | 70.05 | 75.50 | 75.50 | 4.14% | 52,703 |
| Jul 1, 2025 | 75.00 | 79.65 | 70.00 | 72.50 | 72.50 | -6.45% | 23,418 |
| Jun 30, 2025 | 76.00 | 79.75 | 74.90 | 77.50 | 77.50 | - | 27,093 |
| Jun 27, 2025 | 75.50 | 85.00 | 75.05 | 77.50 | 77.50 | -3.13% | 46,576 |
| Jun 26, 2025 | 77.00 | 85.00 | 75.00 | 80.00 | 80.00 | - | 30,795 |
| Jun 25, 2025 | 80.00 | 84.75 | 77.00 | 80.00 | 80.00 | -3.03% | 25,062 |
| Jun 24, 2025 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 45,961 |
| Jun 23, 2025 | 84.38 | 85.00 | 80.00 | 82.50 | 82.50 | -1.79% | 86,999 |
| Jun 20, 2025 | 84.40 | 85.00 | 83.60 | 84.00 | 84.00 | - | 47,989 |
| Jun 19, 2025 | 81.40 | 84.00 | 81.40 | 84.00 | 84.00 | - | 3,096 |
| Jun 18, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 12,015 |
| Jun 17, 2025 | 84.96 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 117,461 |
| Jun 16, 2025 | 77.00 | 85.00 | 75.00 | 83.00 | 83.00 | 7.10% | 101,534 |