Microlise Group plc (AIM:SAAS)
London
· Delayed Price · Currency is GBP · Price in GBX 99.00
0.00 (0.00%)
At close: Dec 5, 2025
Microlise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 127.50 | 127.00 | 125.00 | 127.50 | 127.50 | - | 11,543 |
| Oct 8, 2025 | 126.50 | 130.00 | 125.00 | 127.50 | 126.90 | 0.79% | 84,929 |
| Oct 7, 2025 | 131.50 | 133.00 | 123.51 | 126.50 | 125.90 | -3.80% | 70,009 |
| Oct 6, 2025 | 132.50 | 133.00 | 129.30 | 131.50 | 130.88 | -0.75% | 32,767 |
| Oct 3, 2025 | 134.00 | 138.00 | 130.50 | 132.50 | 131.88 | -1.12% | 62,318 |
| Oct 2, 2025 | 137.50 | 140.00 | 133.00 | 134.00 | 133.37 | -2.55% | 52,631 |
| Oct 1, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 136.85 | - | 18,614 |
| Sep 30, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 136.85 | - | 59,813 |
| Sep 29, 2025 | 137.50 | 139.89 | 135.60 | 137.50 | 136.85 | - | 23,008 |
| Sep 26, 2025 | 127.50 | 140.00 | 127.20 | 137.50 | 136.85 | 7.84% | 67,678 |
| Sep 25, 2025 | 147.50 | 150.00 | 125.00 | 127.50 | 126.90 | -13.56% | 145,816 |
| Sep 24, 2025 | 147.50 | 147.89 | 145.55 | 147.50 | 146.81 | - | 32,882 |
| Sep 23, 2025 | 147.50 | 148.80 | 145.50 | 147.50 | 146.81 | - | 54,449 |
| Sep 22, 2025 | 147.50 | 150.00 | 145.50 | 147.50 | 146.81 | - | 16,438 |
| Sep 19, 2025 | 147.50 | 150.00 | 145.00 | 147.50 | 146.81 | - | 217,351 |
| Sep 18, 2025 | 147.50 | 148.40 | 145.00 | 147.50 | 146.81 | - | 367,056 |
| Sep 17, 2025 | 147.50 | 150.00 | 145.00 | 147.50 | 146.81 | - | 750,767 |
| Sep 16, 2025 | 147.50 | 150.00 | 145.00 | 147.50 | 146.81 | - | 8,997 |
| Sep 15, 2025 | 147.50 | 149.85 | 146.00 | 147.50 | 146.81 | - | 70,660 |
| Sep 12, 2025 | 143.00 | 149.45 | 140.00 | 147.50 | 146.81 | 3.15% | 164,589 |
| Sep 11, 2025 | 140.00 | 145.40 | 138.50 | 143.00 | 142.33 | 2.14% | 139,523 |
| Sep 10, 2025 | 138.50 | 140.00 | 137.00 | 140.00 | 139.34 | 1.08% | 11,728 |
| Sep 9, 2025 | 137.50 | 139.25 | 135.00 | 138.50 | 137.85 | 0.73% | 25,157 |
| Sep 8, 2025 | 132.50 | 140.00 | 130.60 | 137.50 | 136.85 | 4.17% | 190,146 |
| Sep 5, 2025 | 132.00 | 132.90 | 131.00 | 132.00 | 131.38 | - | 29,439 |
| Sep 4, 2025 | 132.00 | 131.15 | 131.00 | 132.00 | 131.38 | - | 23,248 |
| Sep 3, 2025 | 132.00 | 137.00 | 131.00 | 132.00 | 131.38 | - | 60,886 |
| Sep 2, 2025 | 132.00 | 134.00 | 130.00 | 132.00 | 131.38 | - | 9,146 |
| Sep 1, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 131.38 | 0.76% | 773,595 |
| Aug 29, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 130.38 | - | 792,482 |
| Aug 28, 2025 | 127.50 | 132.00 | 127.40 | 131.00 | 130.38 | 3.56% | 44,990 |
| Aug 27, 2025 | 126.50 | 127.40 | 126.50 | 126.50 | 125.90 | - | 25,717 |
| Aug 26, 2025 | 127.50 | 126.00 | 124.00 | 126.50 | 125.90 | -0.78% | 69,750 |
| Aug 22, 2025 | 122.50 | 130.00 | 120.00 | 127.50 | 126.90 | 4.08% | 48,486 |
| Aug 21, 2025 | 122.50 | 125.00 | 118.00 | 122.50 | 121.92 | - | 23,364 |
| Aug 20, 2025 | 122.50 | 123.00 | 121.75 | 122.50 | 121.92 | - | 17,043 |
| Aug 19, 2025 | 122.50 | 128.00 | 121.60 | 122.50 | 121.92 | - | 14,039 |
| Aug 18, 2025 | 122.50 | 123.19 | 120.50 | 122.50 | 121.92 | - | 21,800 |
| Aug 15, 2025 | 122.50 | 123.33 | 121.03 | 122.50 | 121.92 | - | 1,064 |
| Aug 14, 2025 | 122.50 | 123.34 | 123.34 | 122.50 | 121.92 | - | 6,250 |
| Aug 13, 2025 | 127.50 | 126.55 | 120.50 | 122.50 | 121.92 | -3.92% | 62,244 |
| Aug 12, 2025 | 132.50 | 135.00 | 125.00 | 127.50 | 126.90 | -3.77% | 34,404 |
| Aug 11, 2025 | 132.50 | 130.15 | 130.15 | 132.50 | 131.88 | - | 1,230 |
| Aug 8, 2025 | 132.50 | 135.00 | 130.00 | 132.50 | 131.88 | - | 34,053 |
| Aug 7, 2025 | 132.50 | 132.50 | 130.50 | 132.50 | 131.88 | - | 72,895 |
| Aug 6, 2025 | 135.00 | 135.00 | 130.75 | 132.50 | 131.88 | -1.85% | 24,298 |
| Aug 5, 2025 | 137.50 | 140.00 | 134.00 | 135.00 | 134.36 | -1.82% | 9,349 |
| Aug 4, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 136.85 | - | 4,544,191 |
| Aug 1, 2025 | 137.50 | 137.56 | 135.00 | 137.50 | 136.85 | - | 71,775 |
| Jul 31, 2025 | 137.50 | 145.00 | 135.00 | 137.50 | 136.85 | - | 141,076 |
| Jul 30, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 136.85 | - | 100,778 |
| Jul 29, 2025 | 137.50 | 137.57 | 136.13 | 137.50 | 136.85 | - | 39,423 |
| Jul 28, 2025 | 137.50 | 140.00 | 136.25 | 137.50 | 136.85 | - | 20,826 |
| Jul 25, 2025 | 137.50 | 137.70 | 136.10 | 137.50 | 136.85 | - | 12,848 |
| Jul 24, 2025 | 137.50 | 139.24 | 136.05 | 137.50 | 136.85 | - | 5,802 |
| Jul 23, 2025 | 137.50 | 139.25 | 135.00 | 137.50 | 136.85 | - | 40,544 |
| Jul 22, 2025 | 137.50 | 139.95 | 135.00 | 137.50 | 136.85 | - | 1,289,979 |
| Jul 21, 2025 | 137.50 | 137.88 | 135.30 | 137.50 | 136.85 | - | 73,518 |
| Jul 18, 2025 | 132.50 | 138.00 | 130.05 | 137.50 | 136.85 | 3.77% | 49,772 |