MicroSalt plc (AIM:SALT)
London · Delayed Price · Currency is GBP · Price in GBX 15.91
-0.09 (-0.56%)
Aug 17, 2026, 8:20 AM GMT
MicroSalt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16.14 | 17.00 | 15.50 | 16.00 | 16.00 | - | 53,574 |
| Aug 13, 2026 | 16.19 | 17.00 | 15.00 | 16.00 | 16.00 | - | 49,980 |
| 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 | 19.00 | 21.00 | 18.82 | 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 |
| Jul 16, 2026 | 21.00 | 21.50 | 19.90 | 19.90 | 19.90 | -5.24% | 14,746 |
| Jul 15, 2026 | 22.18 | 23.00 | 20.29 | 21.00 | 21.00 | -6.67% | 77,079 |
| Jul 14, 2026 | 24.00 | 24.00 | 22.22 | 22.50 | 22.50 | -6.25% | 107,511 |
| Jul 13, 2026 | 25.00 | 25.01 | 23.50 | 24.00 | 24.00 | -4.00% | 46,966 |
| Jul 10, 2026 | 25.00 | 25.74 | 24.80 | 25.00 | 25.00 | -4.58% | 144,777 |
| Jul 9, 2026 | 23.50 | 27.00 | 23.95 | 26.20 | 26.20 | 11.49% | 346,163 |
| Jul 8, 2026 | 22.50 | 24.00 | 22.00 | 23.50 | 23.50 | 4.44% | 198,675 |
| Jul 7, 2026 | 24.50 | 26.00 | 21.00 | 22.50 | 22.50 | -8.16% | 356,820 |
| Jul 6, 2026 | 28.50 | 29.00 | 23.99 | 24.50 | 24.50 | -25.76% | 173,834 |
| Jul 3, 2026 | 33.50 | 34.00 | 28.22 | 33.00 | 33.00 | -1.49% | 398,926 |
| Jul 2, 2026 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | -1.47% | 30,345 |
| Jul 1, 2026 | 36.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 81,901 |
| Jun 30, 2026 | 36.00 | 35.80 | 35.00 | 36.00 | 36.00 | - | 11,103 |
| Jun 29, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 7,943 |
| Jun 26, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 22,903 |
| Jun 25, 2026 | 36.50 | 38.00 | 35.00 | 36.00 | 36.00 | -1.37% | 14,182 |
| Jun 24, 2026 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | - | 5,500 |
| Jun 23, 2026 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | - | 10,344 |
| Jun 22, 2026 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | - | 36,726 |
| Jun 19, 2026 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | - | 14,073 |
| Jun 18, 2026 | 38.00 | 38.00 | 36.00 | 36.50 | 36.50 | -3.95% | 52,078 |
| Jun 17, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 19,902 |
| Jun 16, 2026 | 38.00 | 39.00 | 36.76 | 38.00 | 38.00 | - | 35,355 |
| Jun 15, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 28,452 |
| Jun 12, 2026 | 38.50 | 40.00 | 37.00 | 38.00 | 38.00 | -1.30% | 15,214 |
| Jun 11, 2026 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 1.32% | 66,979 |
| Jun 10, 2026 | 39.50 | 40.00 | 37.00 | 38.00 | 38.00 | - | 88,022 |
| Jun 9, 2026 | 39.50 | 42.00 | 37.00 | 38.00 | 38.00 | - | 75,646 |
| Jun 8, 2026 | 38.50 | 42.00 | 37.00 | 38.00 | 38.00 | 2.70% | 162,492 |