MicroSalt plc (AIM:SALT)
London · Delayed Price · Currency is GBP · Price in GBX 19.30
+0.30 (1.58%)
Oct 9, 2026, 2:09 PM GMT
MicroSalt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.54 | 20.00 | 18.00 | 19.30 | 19.30 | 1.58% | 237,732 |
| Oct 8, 2026 | 20.20 | 20.20 | 20.20 | 19.00 | 19.00 | - | 50,763 |
| 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 | 22.99 | 19.60 | 19.60 | 19.50 | 19.50 | -15.22% | 790,086 |
| Sep 30, 2026 | 15.97 | 16.90 | 16.90 | 23.00 | 23.00 | 58.62% | 1,349,356 |
| Sep 29, 2026 | 14.00 | 16.00 | 13.00 | 14.50 | 14.50 | 3.57% | 140,313 |
| Sep 28, 2026 | 16.00 | 16.00 | 13.11 | 14.00 | 14.00 | - | 42,304 |
| Sep 25, 2026 | 14.70 | 16.00 | 12.00 | 14.00 | 14.00 | - | 15,559 |
| Sep 24, 2026 | 15.00 | 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 |
| Aug 6, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 11,704 |
| Aug 5, 2026 | 17.00 | 18.00 | 16.25 | 17.00 | 17.00 | - | 31,294 |
| Aug 4, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 22,411 |
| Aug 3, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 81,741 |
| Jul 31, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 58,094 |
| Jul 30, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | -5.56% | 49,414 |
| Jul 29, 2026 | 17.50 | 18.00 | 16.00 | 18.00 | 18.00 | 2.86% | 41,266 |
| Jul 28, 2026 | 20.00 | 21.00 | 17.10 | 17.50 | 17.50 | -12.50% | 147,015 |
| Jul 27, 2026 | 20.00 | 21.00 | 18.81 | 20.00 | 20.00 | - | 9,865 |
| Jul 24, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | -9.09% | 11,526 |
| Jul 23, 2026 | 20.50 | 22.00 | 19.00 | 22.00 | 22.00 | 10.00% | 34,772 |
| Jul 22, 2026 | 20.50 | 22.00 | 19.00 | 20.00 | 20.00 | -9.09% | 11,444 |
| Jul 21, 2026 | 20.50 | 22.00 | 19.00 | 22.00 | 22.00 | 7.32% | 33,250 |
| Jul 20, 2026 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 26,203 |
| Jul 17, 2026 | 21.00 | 21.10 | 20.00 | 21.00 | 21.00 | 5.53% | 115,839 |