MicroSalt plc (AIM:SALT)
London · Delayed Price · Currency is GBP · Price in GBX 21.00
+1.00 (5.00%)
Jul 27, 2026, 3:19 PM GMT
MicroSalt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |