1. Share Prices

  2. Microlise Group PLC (SAAS)

94.10p-1.40 (-1.47%)11 Dec 2025, 09:38
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
Dec 10, 202595.50p96.00p93.00p95.50p89,403
Dec 9, 202597.50p98.00p93.00p95.50p26,431
Dec 8, 202599.00p100.00p95.00p97.50p21,817
Dec 5, 202599.00p98.49p98.02p99.00p11,396
Dec 4, 202599.00p100.00p98.00p99.00p8,655
Dec 3, 202599.00p100.00p98.00p99.00p6,431
Dec 2, 202599.00p100.00p98.00p99.00p24,541
Dec 1, 202599.00p98.68p97.50p99.00p24,479
Nov 28, 202599.00p100.00p98.00p99.00p17,736
Nov 27, 202599.00p98.80p98.00p99.00p54,365
Nov 26, 2025101.00p102.00p98.00p99.00p221,168
Nov 25, 2025101.50p102.00p100.00p101.00p270,493
Nov 24, 2025109.00p110.00p95.00p101.50p1,055,696
Nov 21, 2025141.50p141.10p137.00p139.50p34,768
Nov 20, 2025143.50p145.00p141.15p143.00p17,736
Nov 19, 2025129.00p145.00p129.00p143.50p1,098,738
Nov 18, 2025129.00p133.00p127.60p130.50p635,022
Nov 17, 2025128.00p131.00p126.00p130.50p1,060,955
Nov 14, 2025127.00p129.00p126.00p128.00p3,281,726
Nov 13, 2025127.00p127.78p127.00p127.00p4,056
Nov 12, 2025124.00p127.90p123.00p127.00p532,437
Nov 11, 2025121.50p125.25p123.50p124.00p1,009,772
Nov 10, 2025118.50p125.00p117.00p121.50p1,611,132
Nov 7, 2025118.50p120.00p118.00p118.50p61,075
Nov 6, 2025118.50p120.00p117.05p118.50p5,866
Nov 5, 2025118.50p120.00p117.30p118.50p3,831
Nov 4, 2025118.50p120.00p117.80p118.50p61,316
Nov 3, 2025118.00p118.20p116.00p118.50p33,319
Oct 31, 2025116.50p118.00p112.00p117.00p150,212
Oct 30, 2025115.00p118.00p113.61p116.50p36,319
Oct 29, 2025112.50p117.45p112.26p115.00p64,634
Oct 28, 2025112.50p115.00p111.38p112.50p365,032
Oct 27, 2025116.50p120.00p110.50p120.00p188,555
Oct 24, 2025116.50p116.40p115.75p116.50p3,102
Oct 23, 2025116.50p118.00p115.00p116.50p10,625
Oct 22, 2025116.50p123.00p113.00p113.00p12,080
Oct 21, 2025116.50p118.00p116.00p116.50p18,217
Oct 20, 2025116.50p117.40p115.78p116.50p13,778
Oct 17, 2025122.50p120.00p115.00p116.50p168,688
Oct 16, 2025122.50p122.00p120.00p122.50p40,856
Oct 15, 2025122.50p124.00p120.00p122.50p675,231
Oct 14, 2025127.50p130.00p120.00p122.50p90,051
Oct 13, 2025127.50p130.00p125.00p127.50p6,407
Oct 10, 2025127.50p130.00p125.00p127.50p277,607
Oct 9, 2025127.50p127.00p125.00p127.50p11,543
Oct 8, 2025126.50p130.00p125.00p127.50p84,928
Oct 7, 2025131.50p133.00p123.51p126.50p70,009
Oct 6, 2025132.50p133.00p129.30p131.50p32,766
Oct 3, 2025134.00p0.00p0.00p134.00p0
Oct 2, 2025137.50p140.00p133.00p134.00p52,631
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC636.365.10
The Magnum Ice Cream Company N.V.1,172.604.42
Ashtead Group PLC4,986.004.20
Goodwin PLC20,286.703.50
Sdcl Efficiency Income Trust PLC51.933.24
Osb Group PLC588.003.07

Fallers

CompanyPrice% Chg
Ocado Group PLC218.10-7.19
Ceres Power Holdings PLC287.33-6.89
Entain PLC731.20-3.76
Sirius Real Estate LD90.50-3.52
Zigup PLC381.50-3.42
Ncc Group PLC135.37-3.17