MicroSalt plc (AIM:SALT)
London
· Delayed Price · Currency is GBP · Price in GBX 61.35
+1.85 (3.11%)
Mar 6, 2026, 10:52 AM GMT
MicroSalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.00 | 62.00 | 57.00 | 57.00 | - | -1.72% | 27,129 |
| Mar 4, 2026 | 58.00 | 58.90 | 57.10 | 58.00 | 58.00 | - | 4,879 |
| Mar 3, 2026 | 60.00 | 62.00 | 57.00 | 58.00 | 58.00 | -3.33% | 47,188 |
| Mar 2, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | 0.84% | 20,407 |
| Feb 27, 2026 | 58.50 | 61.00 | 58.00 | 59.50 | 59.50 | 2.59% | 54,071 |
| Feb 26, 2026 | 58.00 | 59.96 | 56.00 | 58.00 | 58.00 | - | 14,266 |
| Feb 25, 2026 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | - | 17,530 |
| Feb 24, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 27,230 |
| Feb 23, 2026 | 55.00 | 60.00 | 53.50 | 58.00 | 58.00 | 5.45% | 107,358 |
| Feb 20, 2026 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 11,872 |
| Feb 19, 2026 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 60,607 |
| Feb 18, 2026 | 54.50 | 56.90 | 52.00 | 55.00 | 55.00 | 0.92% | 93,904 |
| Feb 17, 2026 | 49.50 | 56.00 | 49.00 | 54.50 | 54.50 | 10.10% | 124,039 |
| Feb 16, 2026 | 48.00 | 51.00 | 47.00 | 49.50 | 49.50 | 3.13% | 24,333 |
| Feb 13, 2026 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | - | 28,141 |
| Feb 12, 2026 | 50.00 | 51.96 | 46.00 | 48.00 | 48.00 | -4.00% | 170,701 |
| Feb 11, 2026 | 51.00 | 51.00 | 51.00 | 50.00 | 50.00 | -3.85% | 135,302 |
| Feb 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 26,283 |
| Feb 9, 2026 | 54.50 | 55.25 | 51.38 | 53.00 | 53.00 | -2.75% | 62,145 |
| Feb 6, 2026 | 56.50 | 58.00 | 53.00 | 54.50 | 54.50 | -3.54% | 97,873 |
| Feb 5, 2026 | 57.00 | 58.00 | 55.00 | 56.50 | 56.50 | -0.18% | 39,662 |
| Feb 4, 2026 | 58.50 | 59.00 | 56.00 | 56.60 | 56.60 | -3.25% | 74,105 |
| Feb 3, 2026 | 59.50 | 60.00 | 56.06 | 58.50 | 58.50 | -2.50% | 123,894 |
| Feb 2, 2026 | 60.50 | 61.00 | 58.00 | 60.00 | 60.00 | -0.83% | 321,717 |
| Jan 30, 2026 | 61.00 | 62.60 | 60.00 | 60.50 | 60.50 | 0.83% | 56,931 |
| Jan 29, 2026 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 143,485 |
| Jan 28, 2026 | 61.34 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 201,805 |
| Jan 27, 2026 | 62.00 | 64.00 | 56.50 | 60.00 | 60.00 | - | 1,576,820 |
| Jan 26, 2026 | 57.70 | 60.00 | 60.00 | 60.00 | 60.00 | 6.19% | 315,994 |
| Jan 23, 2026 | 56.00 | 58.00 | 55.00 | 56.50 | 56.50 | 0.89% | 72,575 |
| Jan 22, 2026 | 53.50 | 57.00 | 52.75 | 56.00 | 56.00 | 4.67% | 86,811 |
| Jan 21, 2026 | 53.50 | 55.00 | 52.53 | 53.50 | 53.50 | - | 35,451 |
| Jan 20, 2026 | 54.00 | 55.00 | 52.36 | 53.50 | 53.50 | -0.93% | 67,489 |
| Jan 19, 2026 | 50.00 | 56.00 | 49.36 | 54.00 | 54.00 | 9.09% | 148,210 |
| Jan 16, 2026 | 50.44 | 51.00 | 48.00 | 49.50 | 49.50 | -1.98% | 155,880 |
| Jan 15, 2026 | 50.50 | 51.00 | 49.06 | 50.50 | 50.50 | 1.00% | 371,007 |
| Jan 14, 2026 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | -7.41% | 195,052 |
| Jan 13, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.57% | 267,808 |
| Jan 12, 2026 | 51.00 | 58.50 | 50.00 | 56.00 | 56.00 | 17.89% | 319,441 |
| Jan 9, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 15,238 |
| Jan 8, 2026 | 47.50 | 47.97 | 46.41 | 47.50 | 47.50 | - | 5,757 |
| Jan 7, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | 1.06% | 21,209 |
| Jan 6, 2026 | 44.00 | 49.00 | 43.00 | 47.00 | 47.00 | 6.82% | 146,784 |
| Jan 5, 2026 | 44.00 | 46.00 | 42.25 | 44.00 | 44.00 | - | 27,184 |
| Jan 2, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | - | 19,509 |
| Dec 31, 2025 | 43.20 | 43.20 | 43.20 | 44.00 | 44.00 | - | 4,000 |
| Dec 30, 2025 | 44.50 | 46.00 | 43.66 | 44.00 | 44.00 | -1.12% | 41,019 |
| Dec 29, 2025 | 43.00 | 45.97 | 42.00 | 44.50 | 44.50 | 3.49% | 50,965 |
| Dec 24, 2025 | 43.00 | 44.00 | 42.50 | 43.00 | 43.00 | - | 3,848 |
| Dec 23, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 3.37% | 6,679 |
| Dec 22, 2025 | 44.00 | 44.00 | 41.60 | 41.60 | 41.60 | -5.45% | 47,117 |
| Dec 19, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 11,304 |
| Dec 18, 2025 | 44.00 | 45.00 | 43.10 | 44.00 | 44.00 | - | 50,080 |
| Dec 17, 2025 | 44.50 | 45.00 | 43.02 | 44.00 | 44.00 | -1.12% | 41,454 |
| Dec 16, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 29,848 |
| Dec 15, 2025 | 44.50 | 44.70 | 44.05 | 44.50 | 44.50 | - | 29,558 |
| Dec 12, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 57,839 |
| Dec 11, 2025 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | -1.11% | 68,766 |
| Dec 10, 2025 | 45.50 | 46.00 | 44.00 | 45.00 | 45.00 | -1.10% | 120,540 |
| Dec 9, 2025 | 52.00 | 54.00 | 45.00 | 45.50 | 45.50 | -12.50% | 60,244 |
| Dec 8, 2025 | 53.50 | 55.00 | 51.00 | 52.00 | 52.00 | -2.80% | 10,116 |
| Dec 5, 2025 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 20,170 |
| Dec 4, 2025 | 53.50 | 53.80 | 52.25 | 53.50 | 53.50 | - | 24,408 |
| Dec 3, 2025 | 54.50 | 57.00 | 52.04 | 53.50 | 53.50 | -1.83% | 7,155 |
| Dec 2, 2025 | 55.00 | 57.00 | 52.00 | 54.50 | 54.50 | -0.91% | 21,719 |
| Dec 1, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 4,822 |
| Nov 28, 2025 | 55.40 | 55.40 | 54.23 | 55.00 | 55.00 | - | 11,163 |
| Nov 27, 2025 | 55.00 | 54.23 | 53.04 | 55.00 | 55.00 | - | 945 |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 25, 2025 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 69,903 |
| Nov 24, 2025 | 55.00 | 55.80 | 53.04 | 55.00 | 55.00 | - | 5,206 |
| Nov 21, 2025 | 55.80 | 55.80 | 53.00 | 55.00 | 55.00 | - | 4,591 |
| Nov 20, 2025 | 56.50 | 58.00 | 54.10 | 55.00 | 55.00 | -2.65% | 119,529 |
| Nov 19, 2025 | 57.00 | 59.00 | 55.00 | 56.50 | 56.50 | -0.88% | 31,727 |
| Nov 18, 2025 | 59.00 | 59.88 | 57.10 | 57.00 | 57.00 | -3.39% | 25,019 |
| Nov 17, 2025 | 59.50 | 61.00 | 58.02 | 59.00 | 59.00 | -0.84% | 8,661 |
| Nov 14, 2025 | 61.00 | 65.00 | 59.50 | 59.50 | 59.50 | 2.59% | 258,038 |
| Nov 13, 2025 | 58.00 | 59.80 | 57.01 | 58.00 | 58.00 | - | 16,035 |
| Nov 12, 2025 | 58.00 | 62.00 | 56.00 | 58.00 | 58.00 | 1.75% | 73,054 |
| Nov 11, 2025 | 57.00 | 57.49 | 57.00 | 57.00 | 57.00 | 3.64% | 23,989 |
| Nov 10, 2025 | 57.00 | 57.49 | 55.00 | 55.00 | 55.00 | -3.51% | 12,868 |
| Nov 7, 2025 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 156 |
| Nov 6, 2025 | 58.50 | 59.00 | 55.00 | 57.00 | 57.00 | -2.56% | 9,013 |
| Nov 5, 2025 | 61.50 | 63.00 | 58.00 | 58.50 | 58.50 | -4.88% | 49,086 |
| Nov 4, 2025 | 61.50 | 62.00 | 60.03 | 61.50 | 61.50 | - | 4,109 |
| Nov 3, 2025 | 62.50 | 64.20 | 60.00 | 61.50 | 61.50 | - | 10,384 |
| Oct 31, 2025 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 8,807 |
| Oct 30, 2025 | 61.50 | 62.40 | 60.00 | 61.50 | 61.50 | - | 3,339 |
| Oct 29, 2025 | 63.50 | 63.00 | 60.00 | 61.50 | 61.50 | -3.15% | 23,099 |
| Oct 28, 2025 | 65.00 | 68.00 | 62.00 | 63.50 | 63.50 | -2.31% | 7,220 |
| Oct 27, 2025 | 65.00 | 69.40 | 62.00 | 65.00 | 65.00 | - | 31,864 |
| Oct 24, 2025 | 63.50 | 68.00 | 62.00 | 65.00 | 65.00 | 2.36% | 19,526 |
| Oct 23, 2025 | 65.50 | 68.00 | 62.00 | 63.50 | 63.50 | -3.05% | 29,456 |
| Oct 22, 2025 | 65.50 | 65.00 | 64.11 | 65.50 | 65.50 | - | 12,121 |
| Oct 21, 2025 | 65.50 | 68.00 | 64.51 | 65.50 | 65.50 | - | 28,087 |
| Oct 20, 2025 | 63.50 | 68.00 | 63.75 | 65.50 | 65.50 | 3.15% | 62,583 |
| Oct 17, 2025 | 65.50 | 67.00 | 62.15 | 63.50 | 63.50 | -5.22% | 99,445 |
| Oct 16, 2025 | 67.00 | 67.20 | 66.03 | 67.00 | 67.00 | - | 10,449 |
| Oct 15, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 20,482 |
| Oct 14, 2025 | 66.50 | 68.00 | 65.00 | 67.00 | 67.00 | 0.75% | 14,928 |