Microsalt (SALT) Share Price

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

Date Open High Low Close* Volume
12/08/2026 16.00p 17.00p 15.13p 16.00p 182598
11/08/2026 16.50p 17.00p 15.02p 15.50p 96170
10/08/2026 16.50p 18.00p 15.00p 16.00p 100149
07/08/2026 17.00p 18.00p 15.00p 16.50p 204306
06/08/2026 17.00p 18.00p 16.00p 17.00p 11704
05/08/2026 17.00p 18.00p 16.25p 17.00p 31294
04/08/2026 17.00p 18.00p 16.00p 17.00p 22411
03/08/2026 17.00p 18.00p 16.00p 17.00p 81741
31/07/2026 17.00p 18.00p 16.00p 17.00p 58094
30/07/2026 17.00p 18.00p 16.00p 17.00p 49414
29/07/2026 17.50p 18.00p 16.00p 18.00p 41266
28/07/2026 20.00p 21.00p 17.10p 17.50p 147016
27/07/2026 20.00p 21.00p 18.81p 20.00p 9865
24/07/2026 20.00p 21.00p 19.00p 20.00p 11526
23/07/2026 20.50p 22.00p 19.00p 22.00p 34772
22/07/2026 20.50p 22.00p 19.00p 20.00p 11444
21/07/2026 20.50p 22.00p 19.00p 22.00p 33250
20/07/2026 21.00p 22.00p 20.00p 20.50p 26204
17/07/2026 21.00p 21.33p 20.00p 21.00p 115839
16/07/2026 21.00p 21.50p 20.00p 19.90p 14746
15/07/2026 22.50p 23.00p 20.29p 21.00p 77079
14/07/2026 24.00p 24.00p 22.22p 22.50p 107511
13/07/2026 25.00p 25.01p 23.50p 24.00p 46967
10/07/2026 25.00p 25.74p 24.80p 25.00p 144777
09/07/2026 23.50p 27.00p 23.50p 26.20p 346163
08/07/2026 22.50p 24.00p 22.00p 23.50p 198674
07/07/2026 24.50p 26.00p 21.00p 22.50p 317950
06/07/2026 28.50p 29.00p 23.60p 24.50p 173836
03/07/2026 33.50p 34.00p 28.22p 33.00p 148926
02/07/2026 34.00p 35.00p 33.00p 33.50p 30345
01/07/2026 36.00p 36.00p 33.00p 34.00p 81901
30/06/2026 36.00p 36.00p 35.00p 36.00p 11103
29/06/2026 36.00p 37.00p 35.00p 36.00p 7943
26/06/2026 36.00p 37.00p 35.00p 36.00p 22905
25/06/2026 36.50p 38.00p 35.00p 36.00p 14182
24/06/2026 36.50p 38.00p 35.00p 36.50p 5500
23/06/2026 36.50p 38.00p 35.00p 36.50p 10344
22/06/2026 36.50p 38.00p 35.00p 36.50p 36726
19/06/2026 36.50p 38.00p 35.00p 36.50p 14073
18/06/2026 38.00p 38.00p 35.75p 36.50p 52078
17/06/2026 38.00p 39.00p 37.00p 38.00p 19902
16/06/2026 38.00p 39.00p 36.76p 38.00p 35355
15/06/2026 38.00p 39.00p 37.00p 38.00p 28452
12/06/2026 38.50p 40.00p 37.00p 38.00p 15214
11/06/2026 38.50p 40.00p 37.00p 38.50p 65479
10/06/2026 39.50p 40.00p 37.00p 38.00p 78022
09/06/2026 39.50p 42.00p 37.00p 38.00p 75646
08/06/2026 38.50p 42.00p 37.00p 38.00p 162493
05/06/2026 39.00p 40.00p 37.00p 37.00p 93278
04/06/2026 36.50p 40.00p 35.00p 39.00p 232630
03/06/2026 36.50p 38.00p 35.00p 36.50p 102817
02/06/2026 40.00p 41.00p 36.26p 37.00p 103084
01/06/2026 40.50p 43.00p 38.25p 39.00p 72978
29/05/2026 41.00p 43.00p 40.00p 40.50p 156842
28/05/2026 48.00p 48.00p 39.33p 40.50p 348404
27/05/2026 49.00p 49.40p 47.00p 48.00p 63725
26/05/2026 49.50p 50.00p 48.00p 49.00p 55830
22/05/2026 49.50p 49.70p 49.00p 49.50p 25197
21/05/2026 49.50p 50.00p 49.00p 49.50p 13930
20/05/2026 50.50p 51.10p 49.00p 50.00p 58044
19/05/2026 50.50p 52.00p 49.00p 50.50p 16306
18/05/2026 51.50p 52.00p 50.50p 50.50p 3027
15/05/2026 50.50p 52.00p 49.03p 50.50p 37106
14/05/2026 50.50p 52.00p 49.00p 50.50p 19758
13/05/2026 50.50p 52.00p 49.00p 50.50p 44267
12/05/2026 50.50p 52.00p 49.00p 50.50p 6121
11/05/2026 50.50p 52.00p 49.00p 50.50p 8165
08/05/2026 50.50p 52.00p 49.00p 50.50p 10233
07/05/2026 50.50p 52.00p 49.00p 50.50p 27063
06/05/2026 51.00p 52.00p 49.00p 50.50p 20859
05/05/2026 51.00p 52.00p 50.00p 51.00p 3154
01/05/2026 52.50p 54.00p 50.00p 51.00p 80426
30/04/2026 52.50p 54.00p 51.00p 52.50p 1904
29/04/2026 54.00p 56.00p 52.00p 52.50p 31737
28/04/2026 55.00p 57.00p 51.60p 54.00p 36302
27/04/2026 54.00p 56.00p 52.00p 54.00p 19151
24/04/2026 54.00p 56.00p 52.50p 54.00p 49302
23/04/2026 54.00p 56.00p 52.25p 54.00p 27114
22/04/2026 54.00p 56.00p 54.00p 54.00p 7929
21/04/2026 53.50p 56.00p 51.25p 54.00p 17542
20/04/2026 53.50p 56.00p 51.00p 55.40p 88618
17/04/2026 53.50p 56.00p 53.00p 53.50p 14375
16/04/2026 53.00p 56.70p 51.00p 53.00p 65139
15/04/2026 52.00p 54.00p 52.00p 53.00p 1110
14/04/2026 51.00p 53.56p 49.04p 52.00p 62134
13/04/2026 48.00p 51.67p 47.50p 51.00p 122243
10/04/2026 48.00p 50.00p 46.00p 48.00p 22335
09/04/2026 48.00p 50.00p 46.00p 48.00p 99713
08/04/2026 47.50p 50.00p 46.00p 48.00p 162485
07/04/2026 47.00p 48.00p 46.00p 47.00p 33537
02/04/2026 47.00p 48.00p 46.00p 47.00p 21415
01/04/2026 47.00p 47.70p 46.00p 47.00p 3377
31/03/2026 49.00p 49.00p 46.40p 47.00p 11745
30/03/2026 49.00p 50.00p 47.25p 49.00p 22668
27/03/2026 49.00p 49.10p 48.00p 49.00p 18882
26/03/2026 49.00p 50.00p 48.00p 49.00p 16840
25/03/2026 49.00p 50.00p 47.25p 49.00p 79358
24/03/2026 49.00p 50.00p 48.25p 49.00p 7877
23/03/2026 52.50p 53.00p 48.00p 49.00p 48796
20/03/2026 52.50p 53.00p 52.00p 52.50p 1463
19/03/2026 52.50p 52.50p 52.02p 52.50p 1261
18/03/2026 52.50p 52.95p 51.70p 52.50p 18424
17/03/2026 54.50p 55.70p 51.00p 52.50p 60374
16/03/2026 54.00p 56.00p 53.03p 54.50p 11453
13/03/2026 54.50p 56.00p 53.00p 54.50p 16467
12/03/2026 56.00p 57.00p 53.00p 54.50p 9688
11/03/2026 56.50p 58.00p 54.10p 56.00p 32636
10/03/2026 56.00p 57.40p 56.00p 56.50p 9255
09/03/2026 59.50p 62.00p 54.50p 56.00p 50752
06/03/2026 59.50p 61.35p 57.00p 59.00p 66702
05/03/2026 58.50p 62.00p 57.00p 59.50p 27128
04/03/2026 58.00p 58.90p 57.10p 58.00p 4879
03/03/2026 60.00p 62.00p 57.00p 58.00p 47188
02/03/2026 60.00p 62.00p 58.00p 60.00p 20407
27/02/2026 58.50p 61.00p 58.00p 59.50p 54072
26/02/2026 58.00p 59.96p 56.00p 58.00p 14266
25/02/2026 58.00p 60.00p 56.00p 58.00p 17530
24/02/2026 58.00p 58.00p 56.00p 58.00p 27230
23/02/2026 55.00p 60.00p 53.50p 58.00p 107358
20/02/2026 55.00p 57.00p 53.00p 55.00p 11872
19/02/2026 55.00p 57.00p 53.00p 55.00p 60607
18/02/2026 54.50p 56.90p 52.00p 55.00p 93904
17/02/2026 49.50p 56.00p 49.00p 54.50p 124039
16/02/2026 48.00p 51.00p 47.00p 49.50p 24332
13/02/2026 48.00p 50.00p 46.00p 48.00p 28142
12/02/2026 50.00p 51.96p 46.00p 48.00p 170701
11/02/2026 52.50p 52.50p 48.00p 50.00p 155302
10/02/2026 53.00p 53.00p 51.25p 52.00p 26283
09/02/2026 54.50p 55.25p 51.37p 53.00p 62145
06/02/2026 56.50p 58.00p 53.00p 54.50p 97873
05/02/2026 57.00p 58.00p 55.00p 56.50p 39662
04/02/2026 58.50p 59.00p 56.00p 56.60p 74106
03/02/2026 59.50p 60.00p 56.06p 58.50p 123894
02/02/2026 60.50p 61.00p 58.00p 60.00p 321717
30/01/2026 61.00p 62.60p 60.00p 60.50p 56740
29/01/2026 62.00p 63.00p 60.00p 60.00p 143486
28/01/2026 61.00p 63.00p 60.00p 62.00p 201805
27/01/2026 62.00p 64.00p 56.50p 60.00p 1576821
26/01/2026 56.50p 62.00p 56.50p 60.00p 315994
23/01/2026 56.00p 58.00p 55.00p 56.50p 72574
22/01/2026 53.50p 57.00p 52.75p 56.00p 86811
21/01/2026 53.50p 55.00p 52.53p 53.50p 35450
20/01/2026 54.00p 55.00p 52.36p 53.50p 67489
19/01/2026 50.00p 56.00p 49.36p 54.00p 148209
16/01/2026 50.50p 51.00p 48.00p 49.50p 155880
15/01/2026 50.50p 51.00p 49.06p 50.50p 371008
14/01/2026 53.00p 54.00p 50.00p 50.00p 145052
13/01/2026 56.00p 58.00p 52.00p 54.00p 267808
12/01/2026 51.00p 58.50p 50.00p 56.00p 319443
09/01/2026 47.50p 49.00p 46.00p 47.50p 15238
08/01/2026 47.50p 47.97p 46.41p 47.50p 5757
07/01/2026 47.50p 49.00p 46.00p 47.50p 21209
06/01/2026 44.00p 49.00p 43.00p 47.00p 146783
05/01/2026 44.00p 46.00p 42.25p 44.00p 27184
02/01/2026 44.00p 46.00p 43.00p 44.00p 19509
01/01/2026 44.00p 44.00p 43.20p 44.00p 4000
31/12/2025 44.00p 44.00p 43.20p 44.00p 4000
30/12/2025 44.50p 46.00p 43.66p 44.00p 41019
29/12/2025 43.00p 45.97p 42.00p 44.50p 50965
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

*Close Price adjusted for both dividends and splits