MicroSalt plc (AIM:SALT)
London · Delayed Price · Currency is GBP · Price in GBX 37.99
-0.01 (-0.03%)
Jun 17, 2026, 4:24 PM GMT
MicroSalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -5.13% | 93,278 |
| Jun 4, 2026 | 36.50 | 40.00 | 35.00 | 39.00 | 39.00 | 6.85% | 232,630 |
| Jun 3, 2026 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | -1.35% | 102,817 |
| Jun 2, 2026 | 40.00 | 41.00 | 36.26 | 37.00 | 37.00 | -5.13% | 108,084 |
| Jun 1, 2026 | 40.90 | 41.40 | 39.00 | 39.00 | 39.00 | -3.70% | 72,978 |
| May 29, 2026 | 41.00 | 43.00 | 40.00 | 40.50 | 40.50 | - | 156,843 |
| May 28, 2026 | 48.00 | 47.50 | 39.33 | 40.50 | 40.50 | -15.63% | 398,663 |
| May 27, 2026 | 49.00 | 49.40 | 47.00 | 48.00 | 48.00 | -2.04% | 63,725 |
| May 26, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 55,830 |
| May 22, 2026 | 49.50 | 49.70 | 49.00 | 49.50 | 49.50 | - | 25,197 |
| May 21, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | -1.00% | 13,930 |
| May 20, 2026 | 50.50 | 51.10 | 49.00 | 50.00 | 50.00 | -0.99% | 58,043 |
| May 19, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 36,308 |
| May 18, 2026 | 51.50 | 52.00 | 50.90 | 50.50 | 50.50 | - | 3,027 |
| May 15, 2026 | 50.50 | 52.00 | 49.03 | 50.50 | 50.50 | - | 37,106 |
| May 14, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 19,758 |
| May 13, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 44,267 |
| May 12, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 6,121 |
| May 11, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 8,166 |
| May 8, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 10,233 |
| May 7, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 27,063 |
| May 6, 2026 | 51.00 | 52.00 | 49.00 | 50.50 | 50.50 | -0.98% | 20,860 |
| May 5, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 3,154 |
| May 1, 2026 | 52.50 | 54.00 | 50.00 | 51.00 | 51.00 | -2.86% | 80,425 |
| Apr 30, 2026 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 1,904 |
| Apr 29, 2026 | 54.00 | 56.00 | 52.00 | 52.50 | 52.50 | -2.78% | 31,737 |
| Apr 28, 2026 | 55.00 | 57.00 | 51.60 | 54.00 | 54.00 | - | 36,301 |
| Apr 27, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 19,151 |
| Apr 24, 2026 | 54.00 | 56.00 | 52.50 | 54.00 | 54.00 | - | 49,302 |
| Apr 23, 2026 | 54.00 | 56.00 | 52.25 | 54.00 | 54.00 | - | 27,114 |
| Apr 22, 2026 | 54.00 | 56.00 | 55.00 | 54.00 | 54.00 | - | 7,929 |
| Apr 21, 2026 | 53.50 | 56.00 | 51.25 | 54.00 | 54.00 | -2.53% | 17,544 |
| Apr 20, 2026 | 53.50 | 56.00 | 51.00 | 55.40 | 55.40 | 3.55% | 88,617 |
| Apr 17, 2026 | 53.50 | 56.00 | 53.00 | 53.50 | 53.50 | 0.94% | 14,375 |
| Apr 16, 2026 | 53.00 | 56.70 | 51.00 | 53.00 | 53.00 | - | 65,139 |
| Apr 15, 2026 | 52.00 | 54.00 | 54.00 | 53.00 | 53.00 | 1.92% | 1,110 |
| Apr 14, 2026 | 51.00 | 53.56 | 49.04 | 52.00 | 52.00 | 1.96% | 62,134 |
| Apr 13, 2026 | 48.00 | 51.00 | 47.50 | 51.00 | 51.00 | 6.25% | 122,242 |
| Apr 10, 2026 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | - | 32,335 |
| Apr 9, 2026 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | - | 99,712 |
| Apr 8, 2026 | 47.50 | 50.00 | 46.00 | 48.00 | 48.00 | 2.13% | 162,485 |
| Apr 7, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 33,537 |
| Apr 2, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 21,414 |