Microlise Group (SAAS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/12/2025 92.00p 93.00p 91.00p 92.00p 31813
22/12/2025 93.00p 95.00p 90.00p 92.00p 51235
19/12/2025 93.00p 95.00p 91.00p 93.00p 9581
18/12/2025 93.00p 94.00p 91.00p 93.00p 2580
17/12/2025 94.50p 95.00p 91.00p 93.00p 9698
16/12/2025 96.50p 98.00p 94.50p 94.50p 27448
15/12/2025 96.50p 97.85p 95.50p 96.50p 72212
12/12/2025 95.50p 98.00p 93.00p 96.50p 21300
11/12/2025 95.50p 96.75p 94.10p 95.50p 326491
10/12/2025 95.50p 96.00p 93.00p 95.50p 89403
09/12/2025 97.50p 98.00p 93.00p 95.50p 26431
08/12/2025 99.00p 100.00p 95.00p 97.50p 21818
05/12/2025 99.00p 99.00p 98.02p 99.00p 11396
04/12/2025 99.00p 100.00p 98.00p 99.00p 8655
03/12/2025 99.00p 100.00p 98.00p 99.00p 6431
02/12/2025 99.00p 100.00p 98.00p 99.00p 24541
01/12/2025 99.00p 99.00p 97.50p 99.00p 24479
28/11/2025 99.00p 100.00p 98.00p 99.00p 17736
27/11/2025 99.00p 99.00p 98.00p 99.00p 54365
26/11/2025 101.00p 102.00p 98.00p 99.00p 221169
25/11/2025 101.50p 102.00p 100.00p 101.00p 270494
24/11/2025 109.00p 110.00p 95.00p 101.50p 1055700
21/11/2025 141.50p 141.50p 137.00p 139.50p 34768
20/11/2025 143.50p 145.00p 141.15p 143.00p 17736
19/11/2025 129.00p 145.00p 129.00p 143.50p 1044652
18/11/2025 129.00p 133.00p 127.60p 129.00p 635022
17/11/2025 128.00p 131.00p 126.00p 130.50p 1060956
14/11/2025 127.00p 129.00p 126.00p 128.00p 3256726
13/11/2025 127.00p 127.78p 127.00p 127.00p 4056
12/11/2025 124.00p 127.90p 123.00p 127.00p 532437
11/11/2025 121.50p 125.25p 121.50p 124.00p 1009772
10/11/2025 118.50p 125.00p 117.00p 121.50p 1611132
07/11/2025 118.50p 120.00p 118.00p 118.50p 61075
06/11/2025 118.50p 120.00p 117.05p 118.50p 5866
05/11/2025 118.50p 120.00p 117.30p 118.50p 3831
04/11/2025 118.50p 120.00p 118.00p 118.50p 30139
03/11/2025 118.00p 118.50p 116.00p 118.50p 33319
31/10/2025 116.50p 118.00p 112.00p 117.00p 150212
30/10/2025 115.00p 118.00p 113.61p 116.50p 36319
29/10/2025 112.50p 117.45p 112.26p 115.00p 64634
28/10/2025 112.50p 115.00p 111.38p 112.50p 365032
27/10/2025 116.50p 120.00p 110.50p 120.00p 188555
24/10/2025 116.50p 116.50p 115.75p 116.50p 3102
23/10/2025 116.50p 118.00p 115.00p 116.50p 10625
22/10/2025 116.50p 123.00p 113.00p 113.00p 12080
21/10/2025 116.50p 118.00p 116.00p 116.50p 18217
20/10/2025 116.50p 117.40p 115.78p 116.50p 13778
17/10/2025 122.50p 122.50p 115.00p 116.50p 168689
16/10/2025 122.50p 122.50p 120.00p 122.50p 40856
15/10/2025 122.50p 124.00p 120.00p 122.50p 675231
14/10/2025 127.50p 130.00p 120.00p 122.50p 90052
13/10/2025 127.50p 130.00p 125.00p 127.50p 6407
10/10/2025 127.50p 130.00p 125.00p 127.50p 277608
09/10/2025 127.50p 127.50p 125.00p 127.50p 11543
08/10/2025 126.50p 130.00p 125.00p 127.50p 84929
07/10/2025 131.50p 133.00p 123.51p 126.50p 70009
06/10/2025 132.50p 133.00p 129.30p 131.50p 32766
03/10/2025 134.00p 138.00p 130.50p 132.50p 62317
02/10/2025 137.50p 140.00p 133.00p 134.00p 52632
01/10/2025 137.50p 140.00p 135.00p 137.50p 18614
30/09/2025 137.50p 140.00p 135.00p 137.50p 59813
29/09/2025 137.50p 139.89p 135.60p 137.50p 23008
26/09/2025 127.50p 140.00p 127.20p 137.50p 67678
25/09/2025 147.50p 150.00p 125.00p 127.50p 145816
24/09/2025 147.50p 149.33p 145.55p 147.50p 32882
23/09/2025 147.50p 148.80p 145.50p 147.50p 54449
22/09/2025 147.50p 150.00p 145.50p 147.50p 16438
19/09/2025 147.50p 150.00p 145.00p 147.50p 149024
18/09/2025 147.50p 148.40p 145.00p 147.50p 367056
17/09/2025 147.50p 150.00p 145.00p 147.50p 700768
16/09/2025 147.50p 147.50p 147.50p 147.50p 8997
15/09/2025 147.50p 149.85p 146.00p 147.50p 70660
12/09/2025 143.00p 149.45p 140.00p 147.50p 164589
11/09/2025 138.50p 140.00p 138.50p 143.00p 139523
10/09/2025 138.50p 140.00p 137.00p 140.00p 11729
09/09/2025 137.50p 139.25p 135.00p 138.50p 25158
08/09/2025 132.50p 140.00p 130.60p 137.50p 190145
05/09/2025 132.00p 132.90p 131.00p 132.00p 29439
04/09/2025 132.00p 132.22p 131.00p 132.00p 23248
03/09/2025 132.00p 137.00p 131.00p 132.00p 60886
02/09/2025 132.00p 134.00p 130.00p 132.00p 9146
01/09/2025 131.00p 134.00p 130.00p 132.00p 773595
29/08/2025 131.00p 132.00p 130.00p 131.00p 417482
28/08/2025 127.50p 132.00p 127.40p 131.00p 44991
27/08/2025 126.50p 127.40p 126.00p 126.50p 25717
26/08/2025 127.50p 127.50p 124.00p 126.50p 69750
22/08/2025 122.50p 130.00p 120.00p 127.50p 48486
21/08/2025 122.50p 125.00p 118.00p 122.50p 23364
20/08/2025 122.50p 123.00p 121.75p 122.50p 17043
19/08/2025 122.50p 128.00p 121.60p 122.50p 14039
18/08/2025 122.50p 123.19p 120.50p 122.50p 21800
15/08/2025 122.50p 123.33p 121.03p 122.50p 1064
14/08/2025 122.50p 123.34p 122.50p 122.50p 6250
13/08/2025 127.50p 127.50p 120.50p 122.50p 62244
12/08/2025 132.50p 135.00p 125.00p 127.50p 34404
11/08/2025 132.50p 132.50p 130.15p 132.50p 1230
08/08/2025 132.50p 135.00p 130.00p 132.50p 34053
07/08/2025 132.50p 132.50p 130.50p 132.50p 72895
06/08/2025 135.00p 135.00p 130.75p 132.50p 24298
05/08/2025 137.50p 140.00p 134.00p 135.00p 9349
04/08/2025 137.50p 140.00p 135.00p 137.50p 4544191
01/08/2025 137.50p 137.56p 135.00p 137.50p 71775
31/07/2025 137.50p 145.00p 135.00p 137.50p 141076
30/07/2025 137.50p 140.00p 135.00p 137.50p 75777
29/07/2025 137.50p 137.57p 136.13p 137.50p 39423
28/07/2025 137.50p 140.00p 136.25p 137.50p 20826
25/07/2025 137.50p 137.70p 136.10p 137.50p 12848
24/07/2025 137.50p 139.24p 136.05p 137.50p 5802
23/07/2025 137.50p 139.25p 135.00p 137.50p 40544
22/07/2025 137.50p 139.95p 135.00p 137.50p 1289979
21/07/2025 137.50p 137.88p 135.30p 137.50p 73518
18/07/2025 132.50p 138.00p 130.05p 137.50p 49772
17/07/2025 133.50p 137.00p 130.00p 132.50p 53018
16/07/2025 127.00p 135.00p 125.00p 133.50p 1269069
15/07/2025 126.00p 130.00p 124.00p 128.00p 24929
14/07/2025 124.50p 130.00p 124.47p 126.00p 103449
11/07/2025 114.00p 126.00p 114.00p 124.50p 344884
10/07/2025 114.00p 114.84p 113.10p 114.00p 11455
09/07/2025 114.00p 115.90p 113.10p 114.00p 11135
08/07/2025 114.00p 114.96p 113.05p 114.00p 15752
07/07/2025 114.00p 115.75p 112.77p 114.00p 41449
04/07/2025 114.00p 115.40p 113.10p 114.00p 15434
03/07/2025 109.00p 115.60p 109.00p 114.00p 80986
02/07/2025 106.50p 112.00p 105.00p 109.00p 16747
01/07/2025 105.50p 108.00p 103.00p 106.50p 74911
30/06/2025 103.00p 108.00p 100.00p 103.00p 95219
27/06/2025 103.00p 103.45p 100.00p 103.00p 4172
26/06/2025 103.00p 104.00p 102.50p 103.00p 136064
25/06/2025 103.00p 104.00p 102.62p 103.00p 101342
24/06/2025 103.00p 103.76p 102.10p 103.00p 675611
23/06/2025 103.00p 103.48p 102.00p 103.00p 102967
20/06/2025 103.00p 104.00p 102.33p 103.00p 53745
19/06/2025 103.00p 103.90p 101.00p 103.00p 3097
18/06/2025 103.50p 104.00p 102.00p 103.00p 104299
17/06/2025 104.50p 105.00p 102.00p 103.50p 17716
16/06/2025 105.00p 105.00p 102.00p 104.50p 12461
13/06/2025 104.50p 104.59p 102.00p 104.50p 15388
12/06/2025 104.50p 109.00p 102.25p 104.50p 31823
11/06/2025 104.50p 107.00p 102.25p 104.50p 1523
10/06/2025 104.50p 107.00p 102.00p 104.50p 7809
09/06/2025 104.50p 104.50p 102.25p 104.50p 1254
06/06/2025 104.50p 107.00p 104.50p 104.50p 22521
05/06/2025 104.50p 107.00p 102.00p 104.50p 10411
04/06/2025 105.00p 108.00p 102.30p 105.00p 11558
03/06/2025 105.00p 108.00p 102.50p 105.00p 27348
02/06/2025 105.00p 105.00p 102.50p 105.00p 11154
30/05/2025 106.00p 108.00p 102.30p 105.00p 148150
29/05/2025 105.50p 108.00p 104.20p 106.00p 51064
28/05/2025 105.00p 108.00p 103.75p 105.50p 86630
27/05/2025 103.50p 105.00p 102.15p 103.50p 114347
23/05/2025 104.00p 105.00p 102.77p 103.50p 45380
22/05/2025 104.00p 104.00p 103.00p 104.00p 68943
21/05/2025 105.50p 106.00p 103.90p 104.00p 8356
20/05/2025 107.50p 107.50p 105.00p 106.00p 464609
19/05/2025 107.50p 109.50p 106.00p 107.50p 3429
16/05/2025 107.50p 108.60p 106.60p 107.50p 93134
15/05/2025 107.50p 110.00p 105.00p 107.50p 668
14/05/2025 107.50p 110.00p 105.00p 107.50p 58143
13/05/2025 107.50p 108.70p 105.00p 105.00p 98449
12/05/2025 107.50p 110.00p 105.00p 107.50p 150335
09/05/2025 107.50p 108.90p 105.50p 107.50p 40797
08/05/2025 107.50p 110.00p 105.00p 107.50p 16732
07/05/2025 107.50p 108.20p 105.00p 107.50p 14490
06/05/2025 108.50p 112.00p 105.00p 107.50p 50979
02/05/2025 110.00p 112.00p 107.24p 108.50p 24382
01/05/2025 107.00p 112.63p 103.10p 110.00p 68006
30/04/2025 99.00p 108.00p 99.00p 107.00p 54973
29/04/2025 99.00p 102.00p 97.56p 99.00p 32839
28/04/2025 99.00p 102.00p 99.00p 99.00p 10533
25/04/2025 99.00p 99.00p 96.68p 99.00p 13856
24/04/2025 98.00p 100.72p 98.00p 99.00p 11583
23/04/2025 100.00p 102.00p 96.00p 98.00p 70543
22/04/2025 100.00p 104.00p 98.00p 100.00p 28928
17/04/2025 98.00p 102.00p 97.00p 100.00p 26993
16/04/2025 98.00p 100.00p 98.00p 98.00p 20917
15/04/2025 100.00p 102.00p 96.00p 98.00p 93746
14/04/2025 99.00p 102.00p 96.00p 99.00p 4199
11/04/2025 99.00p 99.90p 96.00p 99.00p 4633
10/04/2025 96.50p 100.80p 96.00p 99.00p 16817
09/04/2025 99.00p 100.00p 95.00p 96.50p 100129
08/04/2025 100.50p 103.00p 98.00p 101.50p 29556
07/04/2025 102.50p 102.95p 97.85p 100.00p 295567
04/04/2025 106.00p 107.00p 102.00p 103.50p 56697
03/04/2025 109.00p 109.00p 105.00p 106.00p 31776
02/04/2025 110.00p 112.00p 108.55p 110.00p 16365
01/04/2025 110.00p 110.80p 108.50p 110.00p 15035
31/03/2025 112.50p 112.88p 108.50p 110.00p 42991
28/03/2025 112.50p 115.00p 110.00p 112.50p 59707
27/03/2025 107.00p 115.00p 104.00p 112.50p 795599
26/03/2025 105.00p 109.22p 100.00p 104.00p 15643
25/03/2025 104.00p 107.00p 100.00p 104.00p 53168
24/03/2025 104.00p 107.00p 104.00p 104.00p 45158
21/03/2025 104.00p 108.00p 100.00p 104.00p 6942
20/03/2025 107.50p 108.00p 102.00p 104.00p 124261
19/03/2025 102.50p 108.00p 102.50p 107.50p 53158
18/03/2025 100.50p 102.50p 100.50p 102.50p 34002
17/03/2025 100.50p 100.50p 99.60p 100.50p 11226
14/03/2025 101.00p 102.00p 100.00p 100.50p 151405
13/03/2025 102.00p 102.00p 100.00p 101.00p 2695
12/03/2025 102.00p 104.00p 100.00p 102.00p 10509

*Close Price adjusted for both dividends and splits