1. Share Prices

  2. Microlise Group PLC (SAAS)

147.50p+0.00 (+0.00%)17 Sep 2025, 17:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Microlise Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 2025147.50p150.00p145.00p147.50p8,996
Sep 15, 2025147.50p149.85p146.00p147.50p70,660
Sep 12, 2025143.00p149.45p140.00p147.50p164,588
Sep 11, 2025140.00p145.40p138.50p143.00p139,522
Sep 10, 2025138.50p140.00p137.00p140.00p11,728
Sep 9, 2025137.50p139.25p135.00p138.50p25,156
Sep 8, 2025132.50p140.00p130.60p137.50p190,145
Sep 5, 2025132.00p132.90p131.00p132.00p29,439
Sep 4, 2025132.00p131.15p131.00p132.00p23,248
Sep 3, 2025132.00p137.00p131.00p132.00p60,886
Sep 2, 2025132.00p134.00p130.00p132.00p9,145
Sep 1, 2025131.00p134.00p130.00p132.00p773,594
Aug 29, 2025131.00p132.00p130.00p131.00p792,481
Aug 28, 2025127.50p132.00p127.40p131.00p44,990
Aug 27, 2025126.50p127.40p126.50p126.50p25,717
Aug 26, 2025127.50p126.00p124.00p126.50p69,750
Aug 22, 2025122.50p130.00p120.00p127.50p48,486
Aug 21, 2025122.50p125.00p118.00p122.50p23,364
Aug 20, 2025122.50p123.00p121.75p122.50p17,043
Aug 19, 2025122.50p128.00p121.60p122.50p14,038
Aug 18, 2025122.50p123.19p120.50p122.50p21,800
Aug 15, 2025122.50p123.33p121.03p122.50p1,064
Aug 14, 2025122.50p123.34p123.34p122.50p6,250
Aug 13, 2025127.50p126.55p120.50p122.50p62,244
Aug 12, 2025132.50p135.00p125.00p127.50p34,403
Aug 11, 2025132.50p130.15p130.15p132.50p1,230
Aug 8, 2025132.50p135.00p130.00p132.50p34,053
Aug 7, 2025132.50p132.50p130.50p132.50p72,895
Aug 6, 2025135.00p135.00p130.75p132.50p24,298
Aug 5, 2025137.50p140.00p134.00p135.00p9,349
Aug 4, 2025137.50p140.00p135.00p137.50p4,544,190
Aug 1, 2025137.50p137.56p135.00p137.50p71,774
Jul 31, 2025137.50p145.00p135.00p137.50p141,075
Jul 30, 2025137.50p140.00p135.00p137.50p100,777
Jul 29, 2025137.50p137.57p136.13p137.50p39,423
Jul 28, 2025137.50p140.00p136.25p137.50p20,826
Jul 25, 2025137.50p137.70p136.10p137.50p12,848
Jul 24, 2025137.50p139.24p136.05p137.50p5,802
Jul 23, 2025137.50p139.25p135.00p137.50p40,543
Jul 22, 2025137.50p139.95p135.00p137.50p1,289,979
Jul 21, 2025137.50p137.88p135.30p137.50p73,518
Jul 18, 2025132.50p138.00p130.05p137.50p49,772
Jul 17, 2025133.50p137.00p130.00p132.50p53,017
Jul 16, 2025127.00p135.00p125.00p133.50p1,269,068
Jul 15, 2025126.00p130.00p124.00p128.00p24,929
Jul 14, 2025124.50p130.00p124.47p126.00p103,449
Jul 11, 2025114.00p126.00p114.75p124.50p344,883
Jul 10, 2025114.00p114.84p113.10p114.00p11,455
Jul 9, 2025114.00p115.90p113.10p114.00p11,135
Jul 8, 2025114.00p114.96p113.05p114.00p15,752
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC81.957.83
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC641.404.46
Asos PLC286.504.37
Marks And Spencer Group PLC357.804.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC285.20-2.60
Fresnillo PLC2,186.00-2.50
Itv PLC80.10-2.38