Microlise Group (SAAS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Microlise Group

Date Open High Low Close* Volume
13/11/2026 59.50p 61.25p 59.13p 59.50p 48029
12/11/2026 58.00p 61.00p 57.00p 59.50p 177720
11/11/2026 58.00p 59.00p 57.00p 58.00p 154571
10/11/2026 58.00p 59.00p 57.60p 58.00p 91532
09/11/2026 58.00p 58.40p 57.00p 58.00p 31847
06/11/2026 58.50p 59.00p 57.00p 58.00p 36356
05/11/2026 58.50p 58.50p 58.00p 58.50p 53776
04/11/2026 59.50p 59.94p 57.00p 58.50p 246638
03/11/2026 62.00p 62.00p 59.33p 59.50p 122193
02/11/2026 62.50p 64.00p 61.00p 62.00p 93258
30/10/2026 62.50p 64.00p 61.00p 62.50p 125932
29/10/2026 64.00p 64.00p 61.00p 62.50p 104326
28/10/2026 64.00p 65.00p 62.35p 64.00p 138187
27/10/2026 63.50p 65.00p 63.00p 64.00p 106982
26/10/2026 64.50p 65.00p 63.00p 63.50p 95114
23/10/2026 68.50p 70.00p 64.50p 64.60p 166087
22/10/2026 69.50p 70.00p 66.26p 68.50p 135194
21/10/2026 70.00p 71.00p 68.00p 69.50p 238223
20/10/2026 71.00p 72.00p 69.20p 70.00p 66606
19/10/2026 67.50p 73.00p 66.00p 71.00p 529857
16/10/2026 67.50p 69.00p 66.00p 67.50p 22166
15/10/2026 63.00p 69.00p 62.00p 67.50p 390245
14/10/2026 63.00p 64.00p 62.91p 64.00p 108703
13/10/2026 63.00p 64.00p 62.00p 63.00p 61109
12/10/2026 61.50p 64.90p 60.00p 63.00p 288800
09/10/2026 56.50p 63.00p 55.00p 61.50p 335593
08/10/2026 54.00p 58.00p 54.00p 56.00p 89822
07/10/2026 54.00p 55.00p 53.00p 54.00p 51566
06/10/2026 54.00p 55.00p 53.00p 54.00p 14509
05/10/2026 54.50p 55.00p 53.00p 54.00p 145889
02/10/2026 50.00p 55.00p 49.00p 54.50p 625498
01/10/2026 47.50p 50.56p 47.50p 50.00p 73149
30/09/2026 47.50p 48.00p 47.44p 47.50p 26377
29/09/2026 47.50p 48.00p 47.00p 47.50p 39513
28/09/2026 48.00p 48.00p 47.00p 47.50p 25136
25/09/2026 48.00p 49.00p 47.17p 48.00p 59934
24/09/2026 48.00p 48.57p 47.15p 48.00p 103324
23/09/2026 48.00p 48.57p 47.00p 48.00p 224216
22/09/2026 50.00p 52.00p 47.00p 48.00p 144483
21/09/2026 49.00p 51.00p 48.00p 49.50p 67551
18/09/2026 49.00p 50.00p 48.00p 49.00p 117805
17/09/2026 49.00p 49.00p 48.00p 49.00p 14525
16/09/2026 49.00p 49.00p 48.00p 49.00p 14917
15/09/2026 49.00p 51.00p 48.00p 49.00p 23193
14/09/2026 49.00p 50.00p 48.00p 49.00p 24938
11/09/2026 49.00p 50.00p 48.13p 49.00p 5388
10/09/2026 49.50p 49.50p 48.00p 49.00p 78005
09/09/2026 50.00p 50.00p 48.26p 49.00p 76032
08/09/2026 50.00p 51.00p 49.00p 49.50p 49214
07/09/2026 50.00p 51.00p 49.00p 50.00p 49267
04/09/2026 50.00p 51.00p 49.00p 50.00p 25791
03/09/2026 50.00p 51.00p 49.00p 50.00p 31525
02/09/2026 50.00p 50.88p 49.78p 50.00p 1050
01/09/2026 50.00p 51.00p 49.00p 50.00p 34978
28/08/2026 50.00p 51.00p 49.00p 50.00p 4717
27/08/2026 50.00p 51.00p 49.00p 50.00p 10472
26/08/2026 50.00p 51.00p 49.00p 50.00p 55532
25/08/2026 50.00p 50.89p 49.35p 50.00p 14559
24/08/2026 51.50p 53.00p 49.00p 49.50p 139098
21/08/2026 51.50p 53.00p 50.00p 51.50p 58518
20/08/2026 52.50p 54.00p 50.00p 51.50p 96906
19/08/2026 52.50p 52.83p 51.00p 51.00p 31902
18/08/2026 52.50p 53.50p 51.00p 52.50p 160919
14/08/2026 47.00p 50.00p 45.00p 49.00p 337058
13/08/2026 42.50p 49.00p 42.00p 47.00p 246051
12/08/2026 42.50p 44.00p 41.00p 42.50p 206420
11/08/2026 40.50p 43.89p 39.50p 42.50p 418810
10/08/2026 39.00p 40.75p 39.00p 40.00p 207940
07/08/2026 38.50p 40.00p 38.00p 39.00p 212302
06/08/2026 38.50p 39.00p 38.00p 39.00p 24228
05/08/2026 39.50p 40.00p 37.10p 38.50p 420015
04/08/2026 39.50p 40.00p 39.00p 40.00p 75437
03/08/2026 41.00p 43.00p 39.10p 39.50p 673227
31/07/2026 39.00p 40.00p 38.00p 39.50p 82500
30/07/2026 39.00p 40.00p 38.25p 39.00p 1029882
29/07/2026 38.50p 39.00p 38.00p 39.00p 68939
28/07/2026 38.50p 40.00p 38.00p 39.00p 81121
27/07/2026 38.50p 39.00p 38.00p 39.00p 310347
24/07/2026 38.50p 38.80p 38.00p 38.80p 80362
23/07/2026 38.50p 38.75p 38.01p 38.50p 5007
22/07/2026 38.50p 39.00p 38.00p 38.50p 128649
21/07/2026 39.50p 40.00p 38.00p 38.00p 211450
20/07/2026 39.50p 40.00p 38.70p 39.50p 184824
17/07/2026 39.00p 40.00p 38.00p 39.50p 371815
16/07/2026 39.00p 40.00p 38.00p 39.00p 2048
15/07/2026 39.00p 39.00p 38.00p 39.00p 33953
14/07/2026 39.00p 40.00p 37.50p 39.00p 35159
13/07/2026 39.00p 40.00p 37.75p 37.00p 74433
10/07/2026 39.00p 39.00p 38.00p 39.00p 107039
09/07/2026 40.50p 40.50p 38.00p 38.00p 1111197
08/07/2026 40.50p 41.00p 40.00p 40.50p 12346
07/07/2026 40.50p 41.00p 40.00p 40.50p 69043
06/07/2026 40.50p 40.56p 37.00p 40.50p 51396
03/07/2026 40.50p 41.00p 39.50p 40.50p 21492
02/07/2026 40.50p 41.00p 40.00p 40.50p 218877
01/07/2026 40.50p 41.00p 40.00p 41.00p 71615
30/06/2026 40.50p 41.00p 40.00p 41.00p 59133
29/06/2026 40.50p 41.00p 40.00p 40.50p 20979
26/06/2026 41.50p 42.00p 39.21p 40.50p 29036
25/06/2026 41.00p 42.00p 40.25p 41.00p 21806
24/06/2026 41.00p 42.00p 40.01p 41.00p 20784
23/06/2026 41.00p 41.18p 40.25p 42.00p 15988
22/06/2026 41.00p 42.00p 40.00p 42.00p 164489
19/06/2026 41.00p 42.00p 40.15p 41.00p 67353
18/06/2026 41.00p 41.18p 40.10p 41.00p 9696
17/06/2026 41.00p 41.18p 40.50p 41.00p 4362
16/06/2026 41.00p 42.00p 40.00p 41.00p 260670
15/06/2026 41.50p 42.00p 39.50p 41.00p 72276
12/06/2026 41.00p 42.00p 40.12p 41.00p 44585
11/06/2026 41.50p 42.00p 40.00p 41.00p 123204
10/06/2026 41.50p 42.00p 40.02p 41.50p 50572
09/06/2026 41.50p 42.00p 41.00p 41.50p 45531
08/06/2026 41.50p 42.00p 41.00p 41.50p 67352
05/06/2026 41.50p 41.50p 41.00p 41.50p 15949
04/06/2026 42.00p 43.00p 39.25p 42.00p 91803
03/06/2026 42.00p 43.00p 41.00p 42.00p 380865
02/06/2026 42.00p 43.00p 41.00p 42.00p 132671
01/06/2026 42.00p 43.00p 41.00p 42.00p 370153
29/05/2026 42.00p 43.00p 41.00p 42.00p 41497
28/05/2026 42.00p 42.50p 41.00p 42.00p 43478
27/05/2026 43.00p 44.00p 41.48p 42.50p 42198
26/05/2026 43.00p 44.00p 42.00p 43.00p 279069
22/05/2026 43.00p 44.00p 42.00p 43.00p 144544
21/05/2026 43.00p 44.00p 42.00p 43.00p 233488
20/05/2026 42.50p 44.00p 42.00p 43.00p 102177
19/05/2026 42.50p 42.75p 42.36p 42.50p 103338
18/05/2026 42.50p 43.00p 42.00p 42.50p 362674
15/05/2026 42.50p 43.00p 42.00p 42.00p 927158
14/05/2026 49.00p 50.00p 42.00p 42.50p 1196142
13/05/2026 61.00p 62.00p 55.00p 58.00p 180212
12/05/2026 61.00p 62.00p 60.00p 61.00p 56918
11/05/2026 61.00p 62.00p 60.00p 61.00p 25407
08/05/2026 61.00p 62.00p 60.00p 61.00p 163012
07/05/2026 61.50p 62.37p 60.00p 61.00p 229099
06/05/2026 63.50p 65.00p 60.00p 61.50p 231367
05/05/2026 62.00p 65.00p 60.00p 61.00p 288367
01/05/2026 62.00p 64.00p 60.00p 62.00p 8420
30/04/2026 62.50p 65.00p 60.10p 62.00p 12691
29/04/2026 63.50p 65.00p 60.65p 62.50p 49003
28/04/2026 63.50p 64.33p 62.00p 63.50p 3593
27/04/2026 64.00p 65.00p 61.75p 63.50p 16474
24/04/2026 64.00p 64.00p 63.00p 64.00p 5340
23/04/2026 64.00p 65.00p 63.00p 64.00p 24908
22/04/2026 64.00p 66.00p 63.00p 63.00p 33258
21/04/2026 63.50p 65.00p 62.00p 64.00p 68328
20/04/2026 58.50p 65.00p 58.00p 63.00p 124415
17/04/2026 58.50p 58.90p 58.00p 58.50p 177744
16/04/2026 58.50p 59.00p 58.11p 58.50p 123647
15/04/2026 58.50p 59.00p 58.00p 58.50p 32211
14/04/2026 58.50p 59.00p 58.00p 58.50p 70456
13/04/2026 58.50p 59.00p 58.00p 59.00p 11306
10/04/2026 56.00p 59.00p 56.00p 58.50p 361252
09/04/2026 55.00p 57.00p 55.00p 56.00p 8673
08/04/2026 54.00p 57.00p 53.00p 55.00p 18340
07/04/2026 54.00p 55.00p 53.00p 54.00p 12994
02/04/2026 54.00p 54.00p 53.10p 54.00p 13017
01/04/2026 54.50p 55.00p 53.00p 54.00p 78354
31/03/2026 57.00p 59.00p 53.50p 54.00p 23360
30/03/2026 56.50p 57.22p 55.00p 57.00p 26020
27/03/2026 58.50p 58.50p 55.87p 56.50p 79196
26/03/2026 59.50p 60.00p 57.00p 58.50p 13791
25/03/2026 57.00p 60.00p 56.12p 59.50p 193128
24/03/2026 60.00p 61.00p 56.24p 56.50p 31378
23/03/2026 60.50p 61.00p 58.00p 60.00p 137910
20/03/2026 61.50p 67.00p 60.19p 60.50p 21708
19/03/2026 63.50p 63.50p 61.01p 62.00p 17170
18/03/2026 66.00p 67.00p 63.00p 63.50p 26475
17/03/2026 66.00p 66.00p 65.00p 66.00p 17845
16/03/2026 68.00p 70.00p 64.00p 66.00p 25716
13/03/2026 68.00p 68.00p 66.00p 68.00p 81541
12/03/2026 67.50p 70.00p 65.00p 68.00p 204126
11/03/2026 67.50p 70.00p 65.00p 67.50p 25710
10/03/2026 68.00p 68.00p 65.00p 67.50p 25261
09/03/2026 70.00p 72.00p 65.00p 68.00p 118998
06/03/2026 67.50p 69.75p 67.50p 70.00p 54689
05/03/2026 71.00p 72.00p 67.00p 67.50p 59315
04/03/2026 71.50p 72.00p 69.03p 71.00p 45453
03/03/2026 71.50p 73.00p 70.03p 71.50p 71171
02/03/2026 76.00p 77.00p 70.34p 71.50p 127619
27/02/2026 76.00p 77.00p 75.00p 76.00p 16857
26/02/2026 79.00p 80.00p 75.00p 76.00p 63338
25/02/2026 79.00p 80.00p 78.00p 79.00p 1458
24/02/2026 79.00p 80.00p 78.00p 79.00p 15143
23/02/2026 79.50p 80.61p 78.00p 80.00p 15434
20/02/2026 80.50p 81.00p 78.00p 79.50p 20327
19/02/2026 80.50p 81.00p 80.00p 80.50p 10602
18/02/2026 82.00p 84.00p 80.00p 80.50p 9692
17/02/2026 81.00p 84.00p 80.00p 82.00p 22967
16/02/2026 81.00p 82.00p 79.98p 81.00p 19887
13/02/2026 81.00p 82.00p 80.00p 81.00p 13676
12/02/2026 85.50p 86.00p 80.00p 81.00p 70170
11/02/2026 85.50p 86.00p 85.00p 85.50p 15102
10/02/2026 85.50p 86.00p 85.00p 85.50p 35334
09/02/2026 86.00p 86.35p 85.00p 85.50p 12420
06/02/2026 86.50p 87.00p 85.00p 86.00p 6485
05/02/2026 86.50p 87.00p 86.25p 86.50p 260
04/02/2026 87.00p 89.00p 85.00p 86.50p 16589
03/02/2026 90.50p 91.00p 86.00p 87.00p 33014
02/02/2026 90.50p 91.00p 90.00p 90.50p 48563
30/01/2026 91.00p 91.00p 89.00p 90.50p 23687

*Close Price adjusted for both dividends and splits