MicroSalt plc (AIM:SALT)
London · Delayed Price · Currency is GBP · Price in GBX 56.25
+0.25 (0.45%)
Jan 23, 2026, 4:12 PM GMT
MicroSalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 56.00 | 58.00 | 55.00 | 56.50 | 56.50 | 0.89% | 72,575 |
| Jan 22, 2026 | 53.50 | 57.00 | 52.75 | 56.00 | 56.00 | 4.67% | 86,811 |
| Jan 21, 2026 | 53.50 | 55.00 | 52.53 | 53.50 | 53.50 | - | 35,451 |
| Jan 20, 2026 | 54.00 | 55.00 | 52.36 | 53.50 | 53.50 | -0.93% | 67,489 |
| Jan 19, 2026 | 50.00 | 56.00 | 49.36 | 54.00 | 54.00 | 9.09% | 148,210 |
| Jan 16, 2026 | 50.44 | 51.00 | 48.00 | 49.50 | 49.50 | -1.98% | 155,880 |
| Jan 15, 2026 | 50.50 | 51.00 | 49.06 | 50.50 | 50.50 | 1.00% | 371,007 |
| Jan 14, 2026 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | -7.41% | 195,052 |
| Jan 13, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.57% | 267,808 |
| Jan 12, 2026 | 51.00 | 58.50 | 50.00 | 56.00 | 56.00 | 17.89% | 319,441 |
| Jan 9, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 15,238 |
| Jan 8, 2026 | 47.50 | 47.97 | 46.41 | 47.50 | 47.50 | - | 5,757 |
| Jan 7, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | 1.06% | 21,209 |
| Jan 6, 2026 | 44.00 | 49.00 | 43.00 | 47.00 | 47.00 | 6.82% | 146,784 |
| Jan 5, 2026 | 44.00 | 46.00 | 42.25 | 44.00 | 44.00 | - | 27,184 |
| Jan 2, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | - | 19,509 |
| Dec 31, 2025 | 43.20 | 43.20 | 43.20 | 44.00 | 44.00 | - | 4,000 |
| Dec 30, 2025 | 44.50 | 46.00 | 43.66 | 44.00 | 44.00 | -1.12% | 41,019 |
| Dec 29, 2025 | 43.00 | 45.97 | 42.00 | 44.50 | 44.50 | 3.49% | 50,965 |
| Dec 24, 2025 | 43.00 | 44.00 | 42.50 | 43.00 | 43.00 | - | 3,848 |
| Dec 23, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 3.37% | 6,679 |
| Dec 22, 2025 | 44.00 | 44.00 | 41.60 | 41.60 | 41.60 | -5.45% | 47,117 |
| Dec 19, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 11,304 |
| Dec 18, 2025 | 44.00 | 45.00 | 43.10 | 44.00 | 44.00 | - | 50,080 |
| Dec 17, 2025 | 44.50 | 45.00 | 43.02 | 44.00 | 44.00 | -1.12% | 41,454 |
| Dec 16, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 29,848 |
| Dec 15, 2025 | 44.50 | 44.70 | 44.05 | 44.50 | 44.50 | - | 29,558 |
| Dec 12, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 57,839 |
| Dec 11, 2025 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | -1.11% | 68,766 |
| Dec 10, 2025 | 45.50 | 46.00 | 44.00 | 45.00 | 45.00 | -1.10% | 120,540 |
| Dec 9, 2025 | 52.00 | 54.00 | 45.00 | 45.50 | 45.50 | -12.50% | 60,244 |
| Dec 8, 2025 | 53.50 | 55.00 | 51.00 | 52.00 | 52.00 | -2.80% | 10,116 |
| Dec 5, 2025 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 20,170 |
| Dec 4, 2025 | 53.50 | 53.80 | 52.25 | 53.50 | 53.50 | - | 24,408 |
| Dec 3, 2025 | 54.50 | 57.00 | 52.04 | 53.50 | 53.50 | -1.83% | 7,155 |
| Dec 2, 2025 | 55.00 | 57.00 | 52.00 | 54.50 | 54.50 | -0.91% | 21,719 |
| Dec 1, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 4,822 |
| Nov 28, 2025 | 55.40 | 55.40 | 54.23 | 55.00 | 55.00 | - | 11,163 |
| Nov 27, 2025 | 55.00 | 54.23 | 53.04 | 55.00 | 55.00 | - | 945 |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 25, 2025 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 69,903 |
| Nov 24, 2025 | 55.00 | 55.80 | 53.04 | 55.00 | 55.00 | - | 5,206 |
| Nov 21, 2025 | 55.80 | 55.80 | 53.00 | 55.00 | 55.00 | - | 4,591 |
| Nov 20, 2025 | 56.50 | 58.00 | 54.10 | 55.00 | 55.00 | -2.65% | 119,529 |
| Nov 19, 2025 | 57.00 | 59.00 | 55.00 | 56.50 | 56.50 | -0.88% | 31,727 |
| Nov 18, 2025 | 59.00 | 59.88 | 57.10 | 57.00 | 57.00 | -3.39% | 25,019 |
| Nov 17, 2025 | 59.50 | 61.00 | 58.02 | 59.00 | 59.00 | -0.84% | 8,661 |
| Nov 14, 2025 | 61.00 | 65.00 | 59.50 | 59.50 | 59.50 | 2.59% | 258,038 |
| Nov 13, 2025 | 58.00 | 59.80 | 57.01 | 58.00 | 58.00 | - | 16,035 |
| Nov 12, 2025 | 58.00 | 62.00 | 56.00 | 58.00 | 58.00 | 1.75% | 73,054 |