1. Share Prices

  2. Microlise Group PLC (SAAS)

132.50p-1.11 (-0.84%)07 Aug 2025, 16:20
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
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
Jul 7, 2025114.00p115.75p112.77p114.00p41,449
Jul 4, 2025114.00p115.40p113.10p114.00p15,434
Jul 3, 2025109.00p115.60p110.00p114.00p80,986
Jul 2, 2025106.50p112.00p105.00p109.00p16,746
Jul 1, 2025105.50p108.00p103.00p106.50p74,910
Jun 30, 2025103.00p108.00p100.00p103.00p95,218
Jun 27, 2025103.00p103.45p100.00p103.00p4,172
Jun 26, 2025103.00p104.00p102.50p103.00p136,064
Jun 25, 2025103.00p104.00p102.62p103.00p151,342
Jun 24, 2025103.00p103.76p102.10p103.00p675,611
Jun 23, 2025103.00p103.48p102.00p103.00p102,967
Jun 20, 2025103.00p104.00p102.33p103.00p53,744
Jun 19, 2025103.00p103.90p101.00p103.00p3,097
Jun 18, 2025103.50p104.00p102.00p103.00p104,298
Jun 17, 2025104.50p105.00p102.00p103.50p17,715
Jun 16, 2025105.00p104.40p102.00p104.50p12,461
Jun 13, 2025104.50p104.59p102.00p104.50p15,388
Jun 12, 2025104.50p109.00p102.25p104.50p31,822
Jun 11, 2025104.50p107.00p102.25p104.50p1,523
Jun 10, 2025104.50p107.00p102.00p104.50p7,808
Jun 9, 2025104.50p104.50p102.25p104.50p1,254
Jun 6, 2025104.50p107.00p104.50p104.50p22,521
Jun 5, 2025104.50p107.00p102.00p104.50p10,410
Jun 4, 2025105.00p108.00p102.30p105.00p11,558
Jun 3, 2025105.00p108.00p102.50p105.00p27,347
Jun 2, 2025105.00p105.00p102.50p105.00p11,154
May 30, 2025106.00p108.00p102.30p105.00p157,150
May 29, 2025105.50p108.00p104.20p106.00p51,064
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80