MicroSalt plc (AIM:SALT)
London
· Delayed Price · Currency is GBP · Price in GBX 53.50
0.00 (0.00%)
At close: Dec 5, 2025
MicroSalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 67.50 | 68.00 | 65.00 | 66.50 | 66.50 | - | 34,304 |
| Oct 10, 2025 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | - | 10,585 |
| Oct 9, 2025 | 71.50 | 74.65 | 64.00 | 66.50 | 66.50 | -5.00% | 74,787 |
| Oct 8, 2025 | 71.50 | 71.25 | 68.00 | 70.00 | 70.00 | -2.10% | 88,042 |
| Oct 7, 2025 | 72.00 | 75.00 | 68.00 | 71.50 | 71.50 | -0.69% | 72,246 |
| Oct 6, 2025 | 72.50 | 75.00 | 69.00 | 72.00 | 72.00 | -1.37% | 154,046 |
| Oct 3, 2025 | 66.00 | 75.00 | 65.00 | 73.00 | 73.00 | 12.31% | 207,909 |
| Oct 2, 2025 | 58.00 | 67.00 | 57.65 | 65.00 | 65.00 | 12.07% | 165,946 |
| Oct 1, 2025 | 54.00 | 60.00 | 53.00 | 58.00 | 58.00 | 7.41% | 190,897 |
| Sep 30, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 0.93% | 36,365 |
| Sep 29, 2025 | 52.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 6,337 |
| Sep 26, 2025 | 53.50 | 55.00 | 52.18 | 53.50 | 53.50 | - | 5,635 |
| Sep 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 24, 2025 | 54.50 | 54.00 | 51.00 | 53.50 | 53.50 | -1.83% | 156,760 |
| Sep 23, 2025 | 54.50 | 57.00 | 51.00 | 54.50 | 54.50 | - | 6,147 |
| Sep 22, 2025 | 54.50 | 52.90 | 52.00 | 54.50 | 54.50 | - | 9,105 |
| Sep 19, 2025 | 54.50 | 55.40 | 52.00 | 54.50 | 54.50 | - | 4,931 |
| Sep 18, 2025 | 54.50 | 55.00 | 55.00 | 54.50 | 54.50 | - | 527 |
| Sep 17, 2025 | 54.50 | 57.00 | 52.15 | 54.50 | 54.50 | - | 12,525 |
| Sep 16, 2025 | 52.50 | 56.00 | 50.00 | 54.50 | 54.50 | 3.81% | 18,054 |
| Sep 15, 2025 | 52.00 | 55.00 | 49.00 | 52.50 | 52.50 | 0.96% | 19,218 |
| Sep 12, 2025 | 52.00 | 55.00 | 49.00 | 52.00 | 52.00 | - | 1,414 |
| Sep 11, 2025 | 52.00 | 53.69 | 49.00 | 52.00 | 52.00 | - | 5,198 |
| Sep 10, 2025 | 52.00 | 55.00 | 49.60 | 52.00 | 52.00 | - | 11,631 |
| Sep 9, 2025 | 52.00 | 55.00 | 49.00 | 52.00 | 52.00 | - | 990 |
| Sep 8, 2025 | 52.00 | 53.88 | 53.88 | 52.00 | 52.00 | - | 1,361 |
| Sep 5, 2025 | 52.00 | 55.00 | 50.00 | 52.00 | 52.00 | - | 3,698 |
| Sep 4, 2025 | 51.50 | 55.00 | 48.75 | 52.00 | 52.00 | -5.45% | 7,708 |
| Sep 3, 2025 | 51.50 | 55.00 | 48.50 | 55.00 | 55.00 | 6.80% | 7,673 |
| Sep 2, 2025 | 52.50 | 55.00 | 48.00 | 51.50 | 51.50 | -1.90% | 11,941 |
| Sep 1, 2025 | 51.50 | 55.00 | 48.00 | 52.50 | 52.50 | 1.94% | 37,876 |
| Aug 29, 2025 | 51.50 | 55.00 | 48.00 | 51.50 | 51.50 | - | 4,114 |
| Aug 28, 2025 | 51.50 | 55.00 | 48.00 | 51.50 | 51.50 | - | 7,752 |
| Aug 27, 2025 | 51.50 | 55.00 | 48.03 | 51.50 | 51.50 | - | 4,938 |
| Aug 26, 2025 | 52.50 | 55.00 | 48.00 | 51.50 | 51.50 | -1.90% | 5,012 |
| Aug 22, 2025 | 56.00 | 57.00 | 50.00 | 52.50 | 52.50 | -6.25% | 54,459 |
| Aug 21, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 2,662 |
| Aug 20, 2025 | 56.00 | 56.20 | 55.00 | 56.00 | 56.00 | - | 3,874 |
| Aug 19, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 25,972 |
| Aug 18, 2025 | 53.50 | 57.00 | 52.00 | 56.00 | 56.00 | 0.90% | 86,196 |
| Aug 15, 2025 | 53.50 | 57.95 | 52.45 | 55.50 | 55.50 | 3.74% | 74,129 |
| Aug 14, 2025 | 52.00 | 55.00 | 50.25 | 53.50 | 53.50 | 2.88% | 49,097 |
| Aug 13, 2025 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | - | 28,222 |
| Aug 12, 2025 | 51.00 | 54.00 | 50.00 | 52.00 | 52.00 | 1.96% | 10,262 |
| Aug 11, 2025 | 52.50 | 55.00 | 50.00 | 51.00 | 51.00 | -0.97% | 112,228 |
| Aug 8, 2025 | 52.00 | 53.00 | 50.00 | 51.50 | 51.50 | -0.96% | 79,032 |
| Aug 7, 2025 | 57.50 | 60.00 | 50.00 | 52.00 | 52.00 | -9.57% | 160,890 |
| Aug 6, 2025 | 58.00 | 61.00 | 55.00 | 57.50 | 57.50 | -0.86% | 7,462 |
| Aug 5, 2025 | 57.50 | 61.00 | 55.00 | 58.00 | 58.00 | 0.87% | 128,889 |
| Aug 4, 2025 | 57.50 | 61.00 | 55.00 | 57.50 | 57.50 | - | 101,887 |
| Aug 1, 2025 | 61.00 | 62.00 | 55.00 | 57.50 | 57.50 | -5.74% | 58,242 |
| Jul 31, 2025 | 61.00 | 60.50 | 60.50 | 61.00 | 61.00 | - | 3,250 |
| Jul 30, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 17,474 |
| Jul 29, 2025 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | -0.81% | 41,374 |
| Jul 28, 2025 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 351 |
| Jul 25, 2025 | 61.50 | 62.00 | 60.00 | 61.50 | 61.50 | 0.82% | 34,465 |
| Jul 24, 2025 | 61.50 | 62.00 | 60.00 | 61.00 | 61.00 | - | 15,891 |
| Jul 23, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 56,692 |
| Jul 22, 2025 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | -0.81% | 16,065 |
| Jul 21, 2025 | 63.50 | 65.00 | 60.00 | 61.50 | 61.50 | -3.15% | 8,298 |
| Jul 18, 2025 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 16,236 |