MicroSalt plc (AIM:SALT)
London · Delayed Price · Currency is GBP · Price in GBX 40.50
-7.50 (-15.63%)
May 28, 2026, 5:05 PM GMT
MicroSalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 47.00 | 47.70 | 46.00 | 47.00 | 47.00 | - | 3,377 |
| Mar 31, 2026 | 49.00 | 48.90 | 47.10 | 47.00 | 47.00 | -4.08% | 11,745 |
| Mar 30, 2026 | 49.00 | 50.00 | 47.25 | 49.00 | 49.00 | - | 22,668 |
| Mar 27, 2026 | 49.00 | 49.10 | 48.00 | 49.00 | 49.00 | - | 18,882 |
| Mar 26, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 16,840 |
| Mar 25, 2026 | 49.00 | 50.00 | 47.25 | 49.00 | 49.00 | - | 89,358 |
| Mar 24, 2026 | 49.00 | 50.00 | 48.25 | 49.00 | 49.00 | - | 7,877 |
| Mar 23, 2026 | 52.50 | 53.00 | 48.00 | 49.00 | 49.00 | -6.67% | 48,795 |
| Mar 20, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 1,463 |
| Mar 19, 2026 | 52.50 | 52.02 | 52.02 | 52.50 | 52.50 | - | 1,261 |
| Mar 18, 2026 | 52.50 | 52.95 | 51.70 | 52.50 | 52.50 | - | 18,424 |
| Mar 17, 2026 | 54.50 | 55.70 | 51.00 | 52.50 | 52.50 | -3.67% | 60,374 |
| Mar 16, 2026 | 54.00 | 56.00 | 53.03 | 54.50 | 54.50 | - | 11,452 |
| Mar 13, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | - | 16,467 |