Microsalt (SALT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Microsalt

Date Open High Low Close* Volume
26/12/2025 43.00p 44.00p 42.50p 43.00p 3848
25/12/2025 43.00p 44.00p 42.50p 43.00p 3848
24/12/2025 43.00p 44.00p 42.50p 43.00p 3848
23/12/2025 43.00p 44.00p 42.00p 43.00p 6629
22/12/2025 44.00p 44.00p 41.60p 41.60p 47117
19/12/2025 44.00p 45.00p 43.00p 44.00p 11303
18/12/2025 44.00p 45.00p 43.10p 44.00p 50080
17/12/2025 44.50p 45.00p 43.02p 44.00p 41454
16/12/2025 44.50p 45.00p 44.00p 44.50p 29847
15/12/2025 44.50p 44.70p 44.05p 44.50p 29558
12/12/2025 44.50p 45.00p 44.00p 44.50p 57839
11/12/2025 45.00p 45.00p 44.00p 44.50p 68766
10/12/2025 45.50p 46.00p 44.00p 45.00p 120540
09/12/2025 52.00p 54.00p 45.00p 45.50p 60244
08/12/2025 53.50p 55.00p 51.00p 52.00p 10116
05/12/2025 53.50p 55.00p 52.00p 53.50p 20170
04/12/2025 53.50p 53.80p 52.25p 53.50p 24408
03/12/2025 54.50p 57.00p 52.04p 53.50p 7155
02/12/2025 55.00p 57.00p 52.00p 54.50p 21719
01/12/2025 55.00p 55.00p 53.00p 55.00p 4822
28/11/2025 55.00p 55.40p 54.23p 55.00p 11163
27/11/2025 55.00p 55.00p 53.04p 55.00p 945
26/11/2025 55.00p 55.00p 55.00p 55.00p 0
25/11/2025 55.00p 57.00p 53.00p 55.00p 69903
24/11/2025 55.00p 55.80p 53.04p 55.00p 5206
21/11/2025 55.50p 55.80p 53.00p 55.00p 4591
20/11/2025 56.50p 58.00p 54.10p 55.00p 119529
19/11/2025 57.00p 59.00p 55.00p 56.50p 31727
18/11/2025 59.00p 59.88p 57.00p 57.00p 25019
17/11/2025 59.50p 61.00p 58.02p 59.00p 8661
14/11/2025 61.00p 65.00p 59.50p 59.50p 258038
13/11/2025 58.00p 59.80p 57.01p 58.00p 16035
12/11/2025 58.00p 62.00p 56.00p 58.00p 73054
11/11/2025 57.00p 57.49p 57.00p 57.00p 23989
10/11/2025 57.00p 57.49p 55.00p 55.00p 12868
07/11/2025 57.00p 58.00p 55.00p 57.00p 156
06/11/2025 58.50p 59.00p 55.00p 57.00p 9013
05/11/2025 61.50p 63.00p 58.00p 58.50p 49086
04/11/2025 61.50p 62.00p 60.03p 61.50p 4109
03/11/2025 62.50p 64.20p 60.00p 61.50p 10384
31/10/2025 61.50p 63.00p 60.00p 61.50p 8807
30/10/2025 61.50p 62.40p 60.00p 61.50p 3339
29/10/2025 63.50p 63.50p 60.00p 61.50p 23099
28/10/2025 65.00p 68.00p 62.00p 63.50p 7220
27/10/2025 65.00p 69.40p 62.00p 65.00p 31864
24/10/2025 63.50p 68.00p 62.00p 65.00p 19525
23/10/2025 65.50p 68.00p 62.00p 63.50p 29456
22/10/2025 65.50p 65.50p 64.11p 65.50p 12121
21/10/2025 65.50p 68.00p 64.51p 65.50p 28087
20/10/2025 63.50p 68.00p 63.50p 65.50p 62583
17/10/2025 65.50p 67.00p 62.15p 63.50p 99445
16/10/2025 67.00p 67.20p 66.03p 67.00p 10449
15/10/2025 67.00p 68.00p 66.00p 67.00p 20482
14/10/2025 66.50p 68.00p 65.00p 67.00p 14927
13/10/2025 67.50p 68.00p 65.00p 66.50p 34303
10/10/2025 66.50p 68.00p 65.00p 66.50p 10585
09/10/2025 71.50p 74.65p 64.00p 66.50p 74787
08/10/2025 71.50p 71.50p 68.00p 70.00p 63042
07/10/2025 72.00p 75.00p 68.00p 71.50p 72246
06/10/2025 72.50p 75.00p 69.00p 72.00p 154046
03/10/2025 66.00p 75.00p 65.00p 73.00p 207910
02/10/2025 58.00p 67.00p 57.65p 65.00p 165947
01/10/2025 54.00p 60.00p 53.00p 58.00p 190898
30/09/2025 54.00p 55.00p 53.00p 54.00p 36365
29/09/2025 52.50p 55.00p 52.00p 53.50p 6337
26/09/2025 53.50p 55.00p 52.18p 53.50p 5635
25/09/2025 53.50p 54.00p 53.50p 53.50p 0
24/09/2025 54.50p 54.50p 51.00p 53.50p 82791
23/09/2025 54.50p 57.00p 51.00p 54.50p 6147
22/09/2025 54.50p 54.50p 52.00p 54.50p 9105
19/09/2025 54.50p 55.40p 52.00p 54.50p 4930
18/09/2025 54.50p 55.00p 54.50p 54.50p 527
17/09/2025 54.50p 57.00p 52.15p 54.50p 12525
16/09/2025 52.00p 52.50p 52.00p 54.50p 18054
15/09/2025 52.00p 55.00p 49.00p 52.50p 19218
12/09/2025 52.00p 55.00p 49.00p 52.00p 1415
11/09/2025 52.00p 52.00p 52.00p 52.00p 5198
10/09/2025 52.00p 55.00p 49.60p 52.00p 11631
09/09/2025 52.00p 55.00p 49.00p 52.00p 990
08/09/2025 52.00p 53.88p 52.00p 52.00p 1361
05/09/2025 52.00p 55.00p 50.00p 52.00p 3698
04/09/2025 51.50p 55.00p 48.75p 52.00p 7708
03/09/2025 51.50p 55.00p 49.25p 55.00p 7673
02/09/2025 52.50p 55.00p 50.00p 51.50p 11941
01/09/2025 51.50p 55.00p 48.00p 52.50p 37876
29/08/2025 51.50p 55.00p 48.00p 51.50p 4114
28/08/2025 51.50p 55.00p 48.00p 51.50p 7753
27/08/2025 51.50p 55.00p 48.03p 51.50p 4938
26/08/2025 52.50p 55.00p 48.00p 51.50p 5012
22/08/2025 56.00p 57.00p 50.00p 52.50p 54458
21/08/2025 56.00p 57.00p 55.00p 56.00p 2663
20/08/2025 56.00p 56.20p 55.00p 56.00p 3874
19/08/2025 56.00p 57.00p 55.00p 56.00p 25972
18/08/2025 53.50p 57.00p 52.00p 56.00p 86196
15/08/2025 53.50p 57.95p 52.45p 55.50p 74130
14/08/2025 52.00p 55.00p 50.25p 53.50p 49098
13/08/2025 52.00p 54.00p 50.00p 52.00p 28222
12/08/2025 51.00p 54.00p 50.00p 52.00p 5261
11/08/2025 52.50p 55.00p 50.00p 51.00p 112228
08/08/2025 52.00p 53.00p 50.00p 51.50p 79032
07/08/2025 57.50p 60.00p 50.00p 52.00p 160890
06/08/2025 58.00p 61.00p 55.00p 57.50p 7462
05/08/2025 57.50p 61.00p 55.00p 58.00p 128889
04/08/2025 57.50p 61.00p 55.00p 57.50p 101887
01/08/2025 61.00p 62.00p 55.00p 57.50p 58242
31/07/2025 61.00p 61.00p 60.50p 61.00p 3250
30/07/2025 61.00p 61.00p 60.00p 61.00p 17474
29/07/2025 61.50p 63.00p 60.00p 61.00p 41374
28/07/2025 61.50p 63.00p 60.00p 61.50p 351
25/07/2025 61.50p 62.00p 60.00p 61.50p 34465
24/07/2025 61.50p 62.00p 60.00p 61.00p 15891
23/07/2025 61.00p 62.00p 60.00p 61.00p 56692
22/07/2025 61.50p 63.00p 60.00p 61.00p 16065
21/07/2025 63.50p 65.00p 60.00p 61.50p 8298
18/07/2025 63.50p 65.00p 62.00p 63.50p 16236
17/07/2025 63.50p 65.00p 62.00p 63.50p 15638
16/07/2025 65.50p 65.50p 60.03p 63.50p 70367
15/07/2025 66.50p 68.00p 62.85p 65.50p 19703
14/07/2025 66.50p 68.00p 65.00p 66.50p 24841
11/07/2025 67.50p 68.00p 65.00p 66.50p 1078
10/07/2025 72.50p 73.00p 65.00p 66.50p 81400
09/07/2025 72.50p 75.00p 70.00p 72.50p 37794
08/07/2025 72.50p 75.00p 70.00p 72.50p 15946
07/07/2025 72.50p 75.00p 70.00p 72.50p 35085
04/07/2025 75.00p 78.00p 70.00p 72.50p 25661
03/07/2025 75.50p 78.00p 72.00p 74.50p 36144
02/07/2025 72.50p 76.90p 70.05p 75.50p 52703
01/07/2025 76.50p 79.65p 70.00p 72.50p 23418
30/06/2025 77.50p 79.75p 74.90p 77.50p 27093
27/06/2025 80.00p 85.00p 75.05p 77.50p 46576
26/06/2025 80.00p 85.00p 75.00p 80.00p 20859
25/06/2025 82.50p 84.75p 77.00p 80.00p 22919
24/06/2025 82.50p 85.00p 80.00p 82.50p 45961
23/06/2025 84.00p 85.00p 80.00p 82.50p 86999
20/06/2025 84.00p 85.00p 83.60p 84.00p 47989
19/06/2025 84.00p 84.00p 81.40p 84.00p 2876
18/06/2025 84.00p 85.00p 83.00p 84.00p 12015
17/06/2025 83.00p 85.00p 82.00p 84.00p 117461
16/06/2025 77.50p 85.00p 75.00p 83.00p 101534
13/06/2025 77.50p 80.00p 75.00p 77.50p 22541
12/06/2025 77.50p 80.00p 76.65p 77.50p 50808
11/06/2025 79.00p 79.00p 75.00p 77.50p 97849
10/06/2025 82.50p 85.00p 78.00p 79.00p 175319
09/06/2025 78.00p 84.40p 76.00p 82.50p 195960
06/06/2025 80.50p 82.25p 76.60p 78.00p 44577
05/06/2025 81.50p 83.00p 78.75p 80.50p 663247
04/06/2025 79.00p 87.00p 78.00p 81.50p 236938
03/06/2025 65.00p 79.00p 65.00p 79.00p 310850
02/06/2025 61.50p 67.70p 61.50p 65.00p 301677
30/05/2025 58.50p 63.00p 56.00p 61.50p 359919
29/05/2025 58.50p 61.00p 56.10p 58.50p 1005
28/05/2025 58.50p 61.00p 54.80p 58.50p 3584
27/05/2025 60.50p 61.35p 56.00p 58.50p 26670
23/05/2025 60.50p 62.75p 58.00p 60.50p 2440
22/05/2025 61.50p 63.00p 58.00p 60.50p 13351
21/05/2025 61.50p 63.00p 60.00p 61.50p 3541
20/05/2025 61.50p 63.00p 60.00p 61.50p 5274
19/05/2025 61.50p 63.00p 60.00p 61.50p 14234
16/05/2025 61.50p 61.50p 60.00p 61.50p 589
15/05/2025 61.50p 63.00p 60.00p 61.50p 15433
14/05/2025 57.50p 63.00p 55.00p 61.50p 32336
13/05/2025 62.50p 65.00p 57.50p 57.50p 62419
12/05/2025 50.00p 65.00p 49.25p 62.50p 155262
09/05/2025 49.00p 53.00p 45.00p 50.00p 13427
08/05/2025 49.00p 52.00p 45.00p 49.00p 14924
07/05/2025 49.00p 53.00p 45.00p 49.00p 26016
06/05/2025 49.00p 53.00p 47.35p 49.00p 10395
02/05/2025 49.00p 53.00p 49.00p 49.00p 15114
01/05/2025 47.50p 53.00p 45.00p 49.00p 2384
30/04/2025 52.50p 55.00p 45.25p 47.50p 52968
29/04/2025 52.50p 55.00p 50.00p 53.00p 197904
28/04/2025 55.00p 60.00p 50.00p 50.00p 42935
25/04/2025 57.50p 61.20p 55.00p 61.20p 13034
24/04/2025 57.50p 60.00p 52.75p 57.50p 69311
23/04/2025 56.00p 60.00p 50.00p 55.00p 63012
22/04/2025 56.50p 56.75p 52.00p 56.00p 96947
17/04/2025 56.50p 56.50p 53.00p 56.50p 5975
16/04/2025 56.50p 57.00p 53.00p 56.50p 3509
15/04/2025 56.50p 60.00p 54.00p 56.50p 172373
14/04/2025 57.00p 58.20p 52.00p 58.20p 39951
11/04/2025 57.00p 57.75p 54.60p 57.00p 4958
10/04/2025 51.50p 60.00p 51.50p 57.00p 81853
09/04/2025 56.00p 56.00p 50.00p 51.50p 50163
08/04/2025 56.00p 57.00p 55.00p 56.00p 7534
07/04/2025 56.00p 56.36p 55.00p 56.00p 10050
04/04/2025 56.00p 56.00p 55.00p 56.00p 9400
03/04/2025 57.50p 58.00p 55.00p 56.00p 24282
02/04/2025 57.50p 60.00p 55.00p 57.50p 35037
01/04/2025 57.50p 59.44p 55.27p 57.50p 3252
31/03/2025 62.50p 65.00p 55.00p 57.50p 49916
28/03/2025 65.00p 70.00p 60.00p 62.50p 21698
27/03/2025 65.00p 70.00p 60.00p 65.00p 1576
26/03/2025 65.00p 70.00p 65.00p 65.00p 4473
25/03/2025 65.00p 70.00p 60.50p 65.00p 65597
24/03/2025 65.00p 70.00p 60.00p 65.00p 12543
21/03/2025 67.00p 70.00p 62.00p 62.50p 17514
20/03/2025 65.00p 70.00p 64.25p 67.00p 12685
19/03/2025 65.00p 70.00p 65.00p 65.00p 4280
18/03/2025 65.00p 70.00p 60.00p 65.00p 40765
17/03/2025 65.00p 70.00p 60.00p 65.00p 12202

*Close Price adjusted for both dividends and splits