MicroSalt plc (AIM:SALT)
London · Delayed Price · Currency is GBP · Price in GBX 66.50
0.00 (0.00%)
Oct 10, 2025, 4:18 PM GMT+1
MicroSalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |