MicroSalt plc (AIM:SALT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 21.50
0.00 (0.00%)
Oct 30, 2026, 4:29 PM GMT
MicroSalt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.12 | 22.00 | 21.00 | 21.50 | 21.50 | - | 47,761 |
| Oct 29, 2026 | 23.00 | 25.00 | 21.00 | 21.50 | 21.50 | -8.51% | 113,574 |
| Oct 28, 2026 | 25.00 | 26.00 | 16.00 | 23.50 | 23.50 | -6.00% | 541,133 |
| Oct 27, 2026 | 25.00 | 26.20 | 24.00 | 25.00 | 25.00 | - | 103,801 |
| Oct 26, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 81,556 |
| Oct 23, 2026 | 24.50 | 26.00 | 23.00 | 25.00 | 25.00 | 2.04% | 4,831,120 |
| Oct 22, 2026 | 23.50 | 25.00 | 23.00 | 24.50 | 24.50 | 4.26% | 242,385 |
| Oct 21, 2026 | 23.00 | 23.90 | 22.00 | 23.50 | 23.50 | 2.17% | 178,858 |
| Oct 20, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 2.22% | 150,180 |
| Oct 19, 2026 | 22.00 | 23.20 | 22.00 | 22.50 | 22.50 | - | 76,299 |
| Oct 16, 2026 | 22.50 | 23.00 | 22.05 | 22.50 | 22.50 | - | 131,346 |
| Oct 15, 2026 | 23.00 | 24.00 | 22.00 | 22.50 | 22.50 | -7.02% | 152,004 |
| Oct 14, 2026 | 24.50 | 28.00 | 22.00 | 24.20 | 24.20 | -1.22% | 646,066 |
| Oct 13, 2026 | 20.00 | 26.00 | 19.00 | 24.50 | 24.50 | 22.50% | 545,138 |
| Oct 12, 2026 | 19.00 | 20.98 | 18.00 | 20.00 | 20.00 | 5.26% | 160,273 |
| Oct 9, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 237,732 |
| Oct 8, 2026 | 19.00 | 20.20 | 18.00 | 19.00 | 19.00 | - | 50,762 |
| Oct 7, 2026 | 18.50 | 20.20 | 18.00 | 19.00 | 19.00 | - | 92,332 |
| Oct 6, 2026 | 18.50 | 20.00 | 18.00 | 19.00 | 19.00 | -1.55% | 19,091 |
| Oct 5, 2026 | 18.50 | 20.00 | 18.00 | 19.30 | 19.30 | 4.32% | 87,581 |
| Oct 2, 2026 | 19.50 | 21.00 | 14.00 | 18.50 | 18.50 | -5.13% | 458,948 |
| Oct 1, 2026 | 23.00 | 24.00 | 18.00 | 19.50 | 19.50 | -15.22% | 790,084 |
| Sep 30, 2026 | 14.50 | 26.75 | 15.00 | 23.00 | 23.00 | 58.62% | 1,349,350 |
| Sep 29, 2026 | 14.00 | 16.00 | 13.00 | 14.50 | 14.50 | 3.57% | 140,313 |
| Sep 28, 2026 | 14.00 | 16.00 | 13.11 | 14.00 | 14.00 | - | 42,304 |
| Sep 25, 2026 | 14.00 | 16.00 | 12.00 | 14.00 | 14.00 | - | 15,559 |
| Sep 24, 2026 | 14.00 | 16.00 | 12.00 | 14.00 | 14.00 | -3.45% | 4,505 |
| Sep 9, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 20,927 |
| Sep 8, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 11,834 |
| Sep 7, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 53,657 |
| Sep 4, 2026 | 14.50 | 15.00 | 14.13 | 14.50 | 14.50 | - | 30,689 |
| Sep 3, 2026 | 15.50 | 16.00 | 14.00 | 14.50 | 14.50 | -6.45% | 163,250 |
| Sep 2, 2026 | 15.50 | 15.75 | 15.01 | 15.50 | 15.50 | - | 37,245 |
| Sep 1, 2026 | 16.00 | 16.00 | 15.00 | 15.50 | 15.50 | -3.13% | 93,097 |
| Aug 28, 2026 | 16.50 | 17.00 | 15.00 | 16.00 | 16.00 | - | 1,827 |
| Aug 27, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 17,197 |
| Aug 26, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 6.67% | 62,710 |
| Aug 25, 2026 | 16.50 | 18.00 | 15.00 | 15.00 | 15.00 | -9.09% | 57,525 |
| Aug 24, 2026 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | - | 42,431 |
| Aug 21, 2026 | 16.50 | 15.89 | 15.00 | 16.50 | 16.50 | - | 146,918 |
| Aug 20, 2026 | 16.50 | 18.00 | 14.80 | 16.50 | 16.50 | 11.49% | 119,519 |
| Aug 19, 2026 | 16.50 | 18.00 | 14.80 | 14.80 | 14.80 | -10.30% | 47,390 |
| Aug 18, 2026 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | 3.13% | 8,091 |
| Aug 17, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 3,988 |
| Aug 14, 2026 | 16.00 | 17.00 | 15.50 | 16.00 | 16.00 | - | 53,574 |
| Aug 13, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 49,979 |
| Aug 12, 2026 | 16.00 | 17.00 | 15.13 | 16.00 | 16.00 | 3.23% | 182,598 |
| Aug 11, 2026 | 16.50 | 17.00 | 15.02 | 15.50 | 15.50 | -3.13% | 111,170 |
| Aug 10, 2026 | 16.50 | 18.00 | 15.00 | 16.00 | 16.00 | -3.03% | 100,149 |
| Aug 7, 2026 | 17.00 | 18.00 | 15.00 | 16.50 | 16.50 | -2.94% | 204,305 |