Microlise Group (SAAS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
11/03/2025 106.00p 106.00p 102.00p 102.00p 21409
10/03/2025 105.50p 110.00p 104.20p 106.00p 11983
07/03/2025 107.50p 108.00p 105.00p 105.50p 26378
06/03/2025 109.00p 110.00p 105.00p 107.50p 9047
05/03/2025 109.00p 110.00p 108.00p 109.00p 43188
04/03/2025 112.00p 112.00p 108.00p 109.00p 121079
03/03/2025 112.00p 114.00p 108.00p 112.00p 181002
28/02/2025 112.00p 114.00p 110.00p 111.00p 61480
27/02/2025 112.00p 114.00p 110.00p 112.00p 7004
26/02/2025 112.00p 112.00p 110.44p 112.00p 3740
25/02/2025 114.00p 115.00p 111.00p 112.00p 30548
24/02/2025 113.00p 115.00p 111.25p 114.00p 76737
21/02/2025 114.00p 117.00p 111.00p 113.00p 3017
20/02/2025 114.00p 117.00p 112.60p 114.00p 5018
19/02/2025 114.00p 117.00p 112.70p 114.00p 2547
18/02/2025 114.00p 115.50p 112.50p 114.00p 9028
17/02/2025 113.00p 117.00p 111.00p 114.00p 53782
14/02/2025 117.50p 119.19p 113.00p 113.00p 16985
13/02/2025 113.00p 120.00p 113.00p 117.50p 45651
12/02/2025 113.50p 115.50p 111.00p 113.00p 10429
11/02/2025 115.50p 116.00p 111.00p 113.50p 45635
10/02/2025 117.50p 118.00p 115.00p 115.50p 20875
07/02/2025 117.50p 120.00p 115.00p 117.50p 3481
06/02/2025 117.50p 117.50p 116.00p 117.50p 1170
05/02/2025 122.50p 125.00p 116.55p 117.50p 14970
04/02/2025 127.50p 128.19p 120.50p 122.00p 112094
03/02/2025 127.50p 132.00p 125.00p 128.50p 288204
31/01/2025 118.00p 132.21p 116.00p 130.00p 319568
30/01/2025 117.00p 120.00p 115.00p 118.00p 33340
29/01/2025 117.00p 118.68p 114.24p 117.00p 55105
28/01/2025 97.50p 120.00p 97.00p 117.00p 735399
27/01/2025 92.00p 93.70p 90.60p 92.00p 96984
24/01/2025 92.00p 94.00p 90.00p 92.00p 36067
23/01/2025 92.00p 94.00p 90.00p 92.00p 34175
22/01/2025 92.00p 94.00p 90.00p 92.00p 10791
21/01/2025 92.00p 93.00p 90.00p 92.00p 355736
20/01/2025 92.00p 93.00p 88.00p 92.00p 8407
17/01/2025 95.00p 95.00p 90.00p 92.00p 56262
16/01/2025 97.50p 97.50p 93.04p 95.00p 27122
15/01/2025 97.50p 97.50p 95.00p 97.50p 22644
14/01/2025 97.50p 97.50p 97.10p 97.50p 9024
13/01/2025 97.50p 98.00p 95.85p 97.50p 12640
10/01/2025 97.50p 100.00p 95.00p 95.00p 26105
09/01/2025 97.50p 98.49p 95.00p 97.50p 11615
08/01/2025 97.50p 97.50p 96.00p 97.50p 16858
07/01/2025 97.50p 99.49p 96.78p 97.50p 7959
06/01/2025 97.50p 100.00p 96.78p 97.50p 10607
03/01/2025 95.50p 100.00p 93.75p 97.50p 31078
02/01/2025 96.50p 98.18p 94.25p 95.50p 7961
31/12/2024 96.50p 98.00p 93.21p 96.50p 8448
30/12/2024 97.50p 100.00p 92.60p 96.50p 90789
27/12/2024 101.50p 102.00p 95.10p 97.50p 33668
24/12/2024 101.50p 105.00p 98.00p 101.50p 106
23/12/2024 101.50p 101.50p 98.14p 101.50p 8418
20/12/2024 101.50p 103.00p 98.00p 101.50p 39062
19/12/2024 101.50p 101.50p 98.35p 101.50p 10458
18/12/2024 102.50p 105.00p 95.62p 101.50p 5289
17/12/2024 102.50p 102.50p 100.00p 102.50p 24957
16/12/2024 102.50p 103.90p 100.00p 102.50p 63649
13/12/2024 102.50p 102.50p 100.00p 102.50p 10858
12/12/2024 102.50p 103.90p 100.76p 102.50p 16393
11/12/2024 102.50p 105.00p 100.00p 102.50p 73685
10/12/2024 102.50p 102.50p 100.60p 102.50p 5656
09/12/2024 102.50p 103.90p 102.50p 102.50p 336
06/12/2024 102.50p 103.90p 102.00p 102.50p 2778
05/12/2024 102.50p 103.90p 102.50p 102.50p 48
04/12/2024 102.50p 105.00p 102.50p 102.50p 14890
03/12/2024 100.00p 105.00p 100.00p 102.50p 238569
02/12/2024 105.00p 110.00p 97.00p 100.00p 69921
29/11/2024 105.00p 105.00p 100.00p 105.00p 321339
28/11/2024 102.50p 105.00p 101.75p 102.50p 96641
27/11/2024 109.00p 110.00p 100.00p 108.00p 54039
26/11/2024 109.00p 113.00p 106.25p 109.00p 5339
25/11/2024 109.00p 109.00p 106.25p 109.00p 921

*Close Price adjusted for both dividends and splits