Microlise Group plc (AIM:SAAS)
London
· Delayed Price · Currency is GBP · Price in GBX 71.50
0.00 (0.00%)
At close: Mar 3, 2026
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 71.50 | 73.00 | 70.03 | 71.50 | 71.50 | - | 71,171 |
| Mar 2, 2026 | 76.00 | 77.00 | 70.36 | 71.50 | 71.50 | -5.92% | 127,619 |
| Feb 27, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 16,858 |
| Feb 26, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 63,338 |
| Feb 25, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,458 |
| Feb 24, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 15,142 |
| Feb 23, 2026 | 79.50 | 80.61 | 78.00 | 80.00 | 80.00 | 0.63% | 15,434 |
| Feb 20, 2026 | 80.50 | 81.00 | 78.00 | 79.50 | 79.50 | -1.24% | 20,327 |
| Feb 19, 2026 | 80.50 | 81.00 | 80.00 | 80.50 | 80.50 | - | 10,602 |
| Feb 18, 2026 | 80.00 | 84.00 | 80.00 | 80.50 | 80.50 | -1.83% | 9,692 |
| Feb 17, 2026 | 80.65 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 22,967 |
| Feb 16, 2026 | 81.00 | 82.00 | 79.98 | 81.00 | 81.00 | - | 19,887 |
| Feb 13, 2026 | 81.80 | 82.00 | 80.00 | 81.00 | 81.00 | - | 13,676 |
| Feb 12, 2026 | 85.33 | 86.00 | 80.00 | 81.00 | 81.00 | -5.26% | 70,170 |
| Feb 11, 2026 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | - | 15,102 |
| Feb 10, 2026 | 85.00 | 86.00 | 85.00 | 85.50 | 85.50 | - | 35,334 |
| Feb 9, 2026 | 86.00 | 86.35 | 85.00 | 85.50 | 85.50 | -0.58% | 12,420 |
| Feb 6, 2026 | 86.50 | 87.00 | 85.00 | 86.00 | 86.00 | -0.58% | 6,485 |
| Feb 5, 2026 | 86.50 | 87.00 | 86.25 | 86.50 | 86.50 | - | 260 |
| Feb 4, 2026 | 89.00 | 89.00 | 85.00 | 86.50 | 86.50 | -0.57% | 16,589 |
| Feb 3, 2026 | 90.50 | 91.00 | 86.00 | 87.00 | 87.00 | -3.87% | 33,014 |
| Feb 2, 2026 | 90.05 | 91.00 | 90.00 | 90.50 | 90.50 | - | 48,563 |
| Jan 30, 2026 | 91.00 | 91.00 | 89.00 | 90.50 | 90.50 | -0.55% | 23,687 |
| Jan 29, 2026 | 97.00 | 100.00 | 90.00 | 91.00 | 91.00 | -2.15% | 109,213 |
| Jan 28, 2026 | 93.00 | 95.50 | 93.00 | 93.00 | 93.00 | - | 146,616 |
| Jan 27, 2026 | 93.00 | 93.11 | 92.00 | 93.00 | 93.00 | -0.53% | 7,109 |
| Jan 26, 2026 | 94.00 | 96.00 | 92.00 | 93.50 | 93.50 | -0.53% | 8,648 |
| Jan 23, 2026 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 24,399 |
| Jan 22, 2026 | 94.00 | 95.50 | 92.10 | 94.00 | 94.00 | - | 59,327 |
| Jan 21, 2026 | 93.00 | 96.00 | 92.00 | 94.00 | 94.00 | -1.05% | 182,124 |
| Jan 20, 2026 | 93.00 | 96.80 | 92.00 | 95.00 | 95.00 | 2.15% | 19,292 |
| Jan 19, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 7,303 |
| Jan 16, 2026 | 94.50 | 97.00 | 92.00 | 92.00 | 92.00 | -3.16% | 114,605 |
| Jan 15, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 40,575 |
| Jan 14, 2026 | 95.50 | 97.00 | 93.00 | 95.00 | 95.00 | -0.52% | 34,967 |
| Jan 13, 2026 | 95.50 | 96.50 | 94.77 | 95.50 | 95.50 | - | 178,663 |
| Jan 12, 2026 | 96.64 | 97.00 | 94.75 | 95.50 | 95.50 | 1.06% | 10,353 |
| Jan 9, 2026 | 96.00 | 97.00 | 94.50 | 94.50 | 94.50 | -1.56% | 15,215 |
| Jan 8, 2026 | 95.50 | 98.00 | 94.00 | 96.00 | 96.00 | 0.52% | 216,103 |
| Jan 7, 2026 | 95.00 | 97.50 | 94.25 | 95.50 | 95.50 | 0.53% | 124,382 |
| Jan 6, 2026 | 94.50 | 97.00 | 93.00 | 95.00 | 95.00 | 0.53% | 53,209 |
| Jan 5, 2026 | 93.50 | 96.00 | 93.50 | 94.50 | 94.50 | 1.07% | 33,965 |
| Jan 2, 2026 | 93.50 | 95.00 | 94.82 | 93.50 | 93.50 | - | 5,251 |
| Dec 31, 2025 | 93.00 | 95.00 | 92.00 | 93.50 | 93.50 | 0.54% | 8,522 |
| Dec 30, 2025 | 93.00 | 95.00 | 92.52 | 93.00 | 93.00 | - | 10,140 |
| Dec 29, 2025 | 92.00 | 94.80 | 92.10 | 93.00 | 93.00 | 1.09% | 69,023 |
| Dec 24, 2025 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 77,757 |
| Dec 23, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 31,813 |
| Dec 22, 2025 | 93.00 | 95.00 | 90.00 | 92.00 | 92.00 | -1.08% | 51,235 |
| Dec 19, 2025 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 9,581 |
| Dec 18, 2025 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 2,580 |
| Dec 17, 2025 | 94.50 | 95.00 | 91.00 | 93.00 | 93.00 | -1.59% | 9,698 |
| Dec 16, 2025 | 96.50 | 98.00 | 95.00 | 94.50 | 94.50 | -2.07% | 27,449 |
| Dec 15, 2025 | 96.50 | 97.85 | 95.50 | 96.50 | 96.50 | - | 795,862 |
| Dec 12, 2025 | 95.50 | 98.00 | 93.00 | 96.50 | 96.50 | 1.05% | 21,300 |
| Dec 11, 2025 | 95.50 | 96.75 | 94.10 | 95.50 | 95.50 | - | 326,491 |
| Dec 10, 2025 | 95.50 | 96.00 | 93.00 | 95.50 | 95.50 | - | 89,403 |
| Dec 9, 2025 | 97.50 | 98.00 | 93.00 | 95.50 | 95.50 | -2.05% | 26,432 |
| Dec 8, 2025 | 99.00 | 100.00 | 95.00 | 97.50 | 97.50 | -1.52% | 21,818 |
| Dec 5, 2025 | 98.49 | 98.49 | 98.02 | 99.00 | 99.00 | - | 11,396 |
| Dec 4, 2025 | 98.49 | 100.00 | 98.00 | 99.00 | 99.00 | - | 8,655 |
| Dec 3, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 6,431 |
| Dec 2, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 24,541 |
| Dec 1, 2025 | 99.00 | 98.68 | 97.50 | 99.00 | 99.00 | - | 24,479 |
| Nov 28, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 17,736 |
| Nov 27, 2025 | 99.00 | 98.80 | 98.00 | 99.00 | 99.00 | - | 54,365 |
| Nov 26, 2025 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.98% | 221,168 |
| Nov 25, 2025 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | -0.49% | 270,493 |
| Nov 24, 2025 | 109.00 | 110.00 | 95.00 | 101.50 | 101.50 | -27.24% | 1,055,697 |
| Nov 21, 2025 | 141.50 | 141.10 | 137.00 | 139.50 | 139.50 | -2.45% | 34,768 |
| Nov 20, 2025 | 143.50 | 145.00 | 141.15 | 143.00 | 143.00 | -0.35% | 17,736 |
| Nov 19, 2025 | 129.00 | 145.00 | 129.00 | 143.50 | 143.50 | 11.24% | 1,098,738 |
| Nov 18, 2025 | 129.00 | 133.00 | 127.60 | 129.00 | 129.00 | -1.15% | 635,022 |
| Nov 17, 2025 | 128.00 | 131.00 | 126.00 | 130.50 | 130.50 | 1.95% | 1,060,956 |
| Nov 14, 2025 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 3,281,726 |
| Nov 13, 2025 | 127.00 | 127.78 | 127.00 | 127.00 | 127.00 | - | 4,056 |
| Nov 12, 2025 | 124.00 | 127.90 | 123.00 | 127.00 | 127.00 | 2.42% | 532,437 |
| Nov 11, 2025 | 121.50 | 125.25 | 123.50 | 124.00 | 124.00 | 2.06% | 1,009,772 |
| Nov 10, 2025 | 118.50 | 125.00 | 117.00 | 121.50 | 121.50 | 2.53% | 1,611,132 |
| Nov 7, 2025 | 118.50 | 120.00 | 118.00 | 118.50 | 118.50 | - | 61,075 |
| Nov 6, 2025 | 118.50 | 120.00 | 117.05 | 118.50 | 118.50 | - | 5,866 |
| Nov 5, 2025 | 118.50 | 120.00 | 117.30 | 118.50 | 118.50 | - | 3,831 |
| Nov 4, 2025 | 118.50 | 120.00 | 117.80 | 118.50 | 118.50 | - | 61,316 |
| Nov 3, 2025 | 118.00 | 118.20 | 116.00 | 118.50 | 118.50 | 1.28% | 33,319 |
| Oct 31, 2025 | 116.50 | 118.00 | 112.00 | 117.00 | 117.00 | 0.43% | 150,212 |
| Oct 30, 2025 | 115.00 | 118.00 | 113.61 | 116.50 | 116.50 | 1.30% | 36,319 |
| Oct 29, 2025 | 112.50 | 117.45 | 112.26 | 115.00 | 115.00 | 2.22% | 64,634 |
| Oct 28, 2025 | 112.50 | 115.00 | 111.38 | 112.50 | 112.50 | -6.25% | 365,032 |
| Oct 27, 2025 | 116.50 | 120.00 | 110.50 | 120.00 | 120.00 | 3.00% | 188,555 |
| Oct 24, 2025 | 116.50 | 116.40 | 115.75 | 116.50 | 116.50 | - | 3,102 |
| Oct 23, 2025 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 3.10% | 10,626 |
| Oct 22, 2025 | 116.50 | 123.00 | 113.00 | 113.00 | 113.00 | -3.00% | 12,080 |
| Oct 21, 2025 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | - | 18,217 |
| Oct 20, 2025 | 116.50 | 117.40 | 115.78 | 116.50 | 116.50 | - | 13,778 |
| Oct 17, 2025 | 122.50 | 120.00 | 115.00 | 116.50 | 116.50 | -4.90% | 168,689 |
| Oct 16, 2025 | 122.50 | 122.00 | 120.00 | 122.50 | 122.50 | - | 40,856 |
| Oct 15, 2025 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | - | 675,231 |
| Oct 14, 2025 | 127.50 | 130.00 | 120.00 | 122.50 | 122.50 | -3.92% | 90,051 |
| Oct 13, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 6,407 |
| Oct 10, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 277,608 |