LSE
GBp
Microlise Group plc (SAAS.L)
62.50
0.00
(0.00%)
At close: October 30 at 4:17:22 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
62.50
64.00
61.00
62.50
62.50
125,932
Oct 29, 2026
64.00
64.00
61.00
62.50
62.50
104,325
Oct 28, 2026
64.00
65.00
62.35
64.00
64.00
299,606
Oct 27, 2026
63.50
65.00
63.00
64.00
64.00
164,482
Oct 26, 2026
64.50
65.00
63.00
63.50
63.50
95,113
Oct 23, 2026
68.50
70.00
64.50
64.60
64.60
166,086
Oct 22, 2026
69.50
70.00
66.26
68.50
68.50
135,193
Oct 21, 2026
70.00
71.00
68.00
69.50
69.50
238,223
Oct 20, 2026
71.00
72.00
69.20
70.00
70.00
66,605
Oct 19, 2026
67.50
73.00
66.00
71.00
71.00
529,857
Oct 16, 2026
67.50
69.00
66.00
67.50
67.50
22,166
Oct 15, 2026
63.00
69.00
62.00
67.50
67.50
390,243
Oct 14, 2026
63.00
64.00
62.91
64.00
64.00
108,703
Oct 13, 2026
63.00
64.00
62.00
63.00
63.00
61,107
Oct 12, 2026
61.50
64.90
60.00
63.00
63.00
288,799
Oct 9, 2026
56.50
63.00
55.00
61.50
61.50
385,592
Oct 8, 2026
54.00
58.00
54.00
56.00
56.00
89,821
Oct 7, 2026
54.00
55.00
53.00
54.00
54.00
51,566
Oct 6, 2026
54.00
55.00
53.00
54.00
54.00
14,509
Oct 5, 2026
54.50
55.00
53.00
54.00
54.00
145,888
Oct 2, 2026
50.00
55.00
49.00
54.50
54.50
625,497
Oct 1, 2026
47.50
50.30
47.51
50.00
50.00
73,149
Sep 30, 2026
47.50
48.00
47.50
47.50
47.50
26,377
Sep 29, 2026
47.50
48.00
47.00
47.50
47.50
39,513
Sep 28, 2026
48.00
48.00
47.00
47.50
47.50
25,136
Sep 25, 2026
48.00
49.00
47.17
48.00
48.00
59,934
Sep 24, 2026
48.00
47.80
47.15
48.00
48.00
103,324
Sep 23, 2026
48.00
48.35
47.00
48.00
48.00
224,216
Sep 22, 2026
50.00
52.00
47.00
48.00
48.00
169,484
Sep 21, 2026
49.00
51.00
48.00
49.50
49.50
67,550
Sep 18, 2026
49.00
50.00
48.00
49.00
49.00
137,805
Sep 17, 2026
49.00
48.00
48.00
49.00
49.00
14,525
Sep 16, 2026
49.00
48.80
48.00
49.00
49.00
14,917
Sep 15, 2026
49.00
51.00
48.00
49.00
49.00
23,192
Sep 14, 2026
49.00
50.00
48.00
49.00
49.00
24,938
Sep 11, 2026
49.00
50.00
48.13
49.00
49.00
5,388
Sep 10, 2026
49.50
49.15
48.00
49.00
49.00
78,005
Sep 9, 2026
50.00
50.00
48.26
49.00
49.00
76,031
Sep 8, 2026
50.00
51.00
49.00
49.50
49.50
49,213
Sep 7, 2026
50.00
51.00
49.00
50.00
50.00
49,267
Sep 4, 2026
50.00
51.00
49.00
50.00
50.00
25,791
Sep 3, 2026
50.00
51.00
49.00
50.00
50.00
31,525
Sep 2, 2026
50.00
50.88
49.50
50.00
50.00
51,050
Sep 1, 2026
50.00
51.00
49.00
50.00
50.00
54,628
Aug 28, 2026
50.00
51.00
49.00
50.00
50.00
4,717
Aug 27, 2026
50.00
51.00
49.00
50.00
50.00
10,471
Aug 26, 2026
50.00
51.00
49.00
50.00
50.00
55,531
Aug 25, 2026
50.00
50.89
49.41
50.00
50.00
14,559
Aug 24, 2026
51.50
53.00
49.00
49.50
49.50
139,097
Aug 21, 2026
51.50
53.00
50.00
51.50
51.50
58,518
Aug 20, 2026
52.50
54.00
50.00
51.50
51.50
96,904
Aug 19, 2026
52.50
52.74
51.00
51.00
51.00
31,902
Aug 18, 2026
52.50
53.50
51.00
52.50
52.50
160,919
Aug 17, 2026
49.00
55.00
48.00
52.50
52.50
1,083,152
Aug 14, 2026
47.00
50.00
45.00
49.00
49.00
363,846
Aug 13, 2026
42.50
49.00
42.00
47.00
47.00
479,259
Aug 12, 2026
42.50
44.00
41.00
42.50
42.50
206,419
Aug 11, 2026
40.50
43.89
39.50
42.50
42.50
433,810
Aug 10, 2026
39.00
42.00
39.00
40.00
40.00
957,940
Aug 7, 2026
38.50
40.00
38.00
39.00
39.00
312,301
Aug 6, 2026
38.50
39.00
38.00
39.00
39.00
24,228
Aug 5, 2026
39.50
40.00
37.10
38.50
38.50
420,014
Aug 4, 2026
39.50
40.00
39.00
40.00
40.00
75,437
Aug 3, 2026
41.00
43.00
39.10
39.50
39.50
673,227
Jul 31, 2026
39.00
40.00
38.00
39.50
39.50
82,498
Jul 30, 2026
39.00
40.00
38.25
39.00
39.00
1,913,892
Jul 29, 2026
38.50
39.00
38.00
39.00
39.00
68,938
Jul 28, 2026
38.50
40.00
38.00
39.00
39.00
81,121
Jul 27, 2026
38.50
39.00
38.00
39.00
39.00
410,345
Jul 24, 2026
38.50
38.80
38.00
38.80
38.80
180,362
Jul 23, 2026
38.50
38.75
38.01
38.50
38.50
5,007
Jul 22, 2026
38.50
39.00
38.00
38.50
38.50
128,648
Jul 21, 2026
39.50
40.00
38.00
38.00
38.00
211,450
Jul 20, 2026
39.50
40.00
38.70
39.50
39.50
184,824
Jul 17, 2026
39.00
40.00
38.00
39.50
39.50
371,813
Jul 16, 2026
39.00
40.00
38.00
39.00
39.00
2,049
Jul 15, 2026
39.00
38.02
38.00
39.00
39.00
33,953
Jul 14, 2026
39.00
40.00
37.50
39.00
39.00
35,158
Jul 13, 2026
39.00
40.00
37.00
37.00
37.00
74,432
Jul 10, 2026
39.00
39.00
38.00
39.00
39.00
107,039
Jul 9, 2026
40.50
40.00
38.00
38.00
38.00
1,211,196
Jul 8, 2026
40.50
41.00
40.00
40.50
40.50
12,346
Jul 7, 2026
40.50
41.00
40.00
40.50
40.50
69,043
Jul 6, 2026
40.50
40.00
37.00
40.50
40.50
51,396
Jul 3, 2026
40.50
41.00
39.50
40.50
40.50
21,492
Jul 2, 2026
1.3000001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
40.50
41.00
40.00
40.50
40.50
218,876
Jul 1, 2026
40.50
41.00
40.00
41.00
40.99
76,674
Jun 30, 2026
40.50
41.00
40.00
41.00
40.99
59,133
Jun 29, 2026
40.50
41.00
40.00
40.50
40.49
20,979
Jun 26, 2026
41.50
42.00
39.21
40.50
40.49
29,035
Jun 25, 2026
41.00
42.00
40.25
41.00
40.99
21,806
Jun 24, 2026
41.00
42.00
40.01
41.00
40.99
20,784
Jun 23, 2026
41.00
42.00
40.25
42.00
41.99
15,988
Jun 22, 2026
41.00
42.00
40.00
42.00
41.99
164,488
Jun 19, 2026
41.00
42.00
40.15
41.00
40.99
167,353
Jun 18, 2026
41.00
41.00
40.10
41.00
40.99
9,696
Jun 17, 2026
41.00
41.00
40.50
41.00
40.99
4,362
Jun 16, 2026
41.00
42.00
40.00
41.00
40.99
260,670
Jun 15, 2026
41.50
42.00
39.50
41.00
40.99
72,276
Jun 12, 2026
41.00
42.00
40.12
41.00
40.99
44,585
Jun 11, 2026
41.50
42.00
40.00
41.00
40.99
123,204
Jun 10, 2026
41.50
42.00
40.02
41.50
41.49
50,572
Jun 9, 2026
41.50
42.00
41.00
41.50
41.49
45,531
Jun 8, 2026
41.50
42.00
41.00
41.50
41.49
67,351
Jun 5, 2026
41.50
41.50
41.00
41.50
41.49
15,949
Jun 4, 2026
42.00
43.00
39.25
42.00
41.99
91,802
Jun 3, 2026
42.00
43.00
41.00
42.00
41.99
380,864
Jun 2, 2026
42.00
43.00
41.00
42.00
41.99
132,670
Jun 1, 2026
42.00
43.00
41.00
42.00
41.99
370,151
May 29, 2026
42.00
43.00
41.00
42.00
41.99
41,498
May 28, 2026
42.00
42.50
41.00
42.00
41.99
43,478
May 27, 2026
43.00
44.00
41.48
42.50
42.49
42,197
May 26, 2026
43.00
44.00
42.00
43.00
42.99
529,069
May 22, 2026
43.00
44.00
42.00
43.00
42.99
144,544
May 21, 2026
43.00
44.00
42.00
43.00
42.99
233,488
May 20, 2026
42.50
44.00
42.00
43.00
42.99
102,177
May 19, 2026
42.50
42.75
42.36
42.50
42.49
103,338
May 18, 2026
42.50
43.00
42.00
42.50
42.49
362,674
May 15, 2026
42.50
43.00
42.00
42.00
41.99
927,158
May 14, 2026
49.00
50.00
41.00
42.50
42.49
4,388,745
May 13, 2026
61.00
62.00
55.00
58.00
57.98
180,212
May 12, 2026
61.00
62.00
60.00
61.00
60.98
56,917
May 11, 2026
61.00
62.00
60.00
61.00
60.98
25,406
May 8, 2026
61.00
62.00
60.00
61.00
60.98
163,011
May 7, 2026
61.50
62.37
60.00
61.00
60.98
254,099
May 6, 2026
63.50
65.00
60.00
61.50
61.48
231,367
May 5, 2026
62.00
65.00
60.00
61.00
60.98
288,366
May 1, 2026
62.00
64.00
60.00
62.00
61.98
9,247
Apr 30, 2026
62.50
65.00
60.10
62.00
61.98
12,691
Apr 29, 2026
63.50
65.00
60.65
62.50
62.48
49,003
Apr 28, 2026
63.50
63.80
62.00
63.50
63.48
3,593
Apr 27, 2026
64.00
65.00
61.75
63.50
63.48
16,474
Apr 24, 2026
64.00
64.00
63.00
64.00
63.98
5,340
Apr 23, 2026
64.00
65.00
63.00
64.00
63.98
24,908
Apr 22, 2026
64.00
66.00
63.00
63.00
62.98
33,258
Apr 21, 2026
63.50
65.00
62.00
64.00
63.98
68,328
Apr 20, 2026
58.50
65.00
58.00
63.00
62.98
124,415
Apr 17, 2026
58.50
58.90
58.00
58.50
58.48
177,744
Apr 16, 2026
58.50
59.00
58.11
58.50
58.48
123,647
Apr 15, 2026
58.50
59.00
58.00
58.50
58.48
34,710
Apr 14, 2026
58.50
59.00
58.00
58.50
58.48
70,456
Apr 13, 2026
58.50
59.00
58.00
59.00
58.98
11,305
Apr 10, 2026
56.00
59.00
56.00
58.50
58.48
432,252
Apr 9, 2026
55.00
57.00
55.00
56.00
55.98
8,672
Apr 8, 2026
54.00
57.00
53.00
55.00
54.98
18,339
Apr 7, 2026
54.00
55.00
53.00
54.00
53.98
12,994
Apr 2, 2026
54.00
53.50
53.10
54.00
53.98
13,017
Apr 1, 2026
54.50
55.00
53.00
54.00
53.98
78,353
Mar 31, 2026
57.00
59.00
53.50
54.00
53.98
23,360
Mar 30, 2026
56.50
57.00
55.00
57.00
56.98
26,021
Mar 27, 2026
58.50
58.40
55.88
56.50
56.48
79,196
Mar 26, 2026
59.50
60.00
57.00
58.50
58.48
13,791
Mar 25, 2026
57.00
60.00
56.12
59.50
59.48
218,127
Mar 24, 2026
60.00
61.00
56.75
56.50
56.48
31,378
Mar 23, 2026
60.50
61.00
58.00
60.00
59.98
137,909
Mar 20, 2026
61.50
67.00
60.00
60.50
60.48
42,288
Mar 19, 2026
63.50
63.00
61.01
62.00
61.98
17,940
Mar 18, 2026
66.00
67.00
63.00
63.50
63.48
36,475
Mar 17, 2026
66.00
65.90
65.00
66.00
65.98
17,844
Mar 16, 2026
68.00
70.00
64.00
66.00
65.98
25,716
Mar 13, 2026
68.00
67.00
66.00
68.00
67.98
81,541
Mar 12, 2026
67.50
70.00
65.00
68.00
67.98
204,125
Mar 11, 2026
67.50
70.00
65.00
67.50
67.48
25,709
Mar 10, 2026
68.00
67.50
65.00
67.50
67.48
25,260
Mar 9, 2026
70.00
72.00
65.00
68.00
67.98
118,997
Mar 6, 2026
67.50
69.75
67.78
70.00
69.98
57,326
Mar 5, 2026
71.00
72.00
67.00
67.50
67.48
59,315
Mar 4, 2026
71.50
72.00
69.03
71.00
70.98
45,452
Mar 3, 2026
71.50
73.00
70.03
71.50
71.48
71,170
Mar 2, 2026
76.00
72.70
70.36
71.50
71.48
127,618
Feb 27, 2026
76.00
77.00
75.00
76.00
75.98
16,857
Feb 26, 2026
79.00
80.00
75.00
76.00
75.98
63,338
Feb 25, 2026
79.00
80.00
78.00
79.00
78.97
1,458
Feb 24, 2026
79.00
80.00
78.00
79.00
78.97
15,142
Feb 23, 2026
79.50
80.61
78.00
80.00
79.97
15,434
Feb 20, 2026
80.50
81.00
78.00
79.50
79.47
20,327
Feb 19, 2026
80.50
81.00
80.00
80.50
80.47
10,602
Feb 18, 2026
82.00
84.00
80.00
80.50
80.47
10,827
Feb 17, 2026
81.00
84.00
80.00
82.00
81.97
22,967
Feb 16, 2026
81.00
82.00
79.98
81.00
80.97
19,886
Feb 13, 2026
81.00
82.00
80.00
81.00
80.97
13,676
Feb 12, 2026
85.50
86.00
80.00
81.00
80.97
70,170
Feb 11, 2026
85.50
86.00
85.00
85.50
85.47
15,102
Feb 10, 2026
85.50
86.00
85.00
85.50
85.47
35,334
Feb 9, 2026
86.00
86.35
85.00
85.50
85.47
12,420
Feb 6, 2026
86.50
87.00
85.00
86.00
85.97
6,485
Feb 5, 2026
86.50
87.00
86.25
86.50
86.47
260
Feb 4, 2026
87.00
89.00
85.00
86.50
86.47
16,588
Feb 3, 2026
90.50
91.00
86.00
87.00
86.97
33,013
Feb 2, 2026
90.50
91.00
90.00
90.50
90.47
48,564
Jan 30, 2026
91.00
91.00
89.00
90.50
90.47
23,687
Jan 29, 2026
97.00
100.00
90.00
91.00
90.97
109,213
Jan 28, 2026
93.00
95.50
93.00
93.00
92.97
146,616
Jan 27, 2026
93.00
93.11
92.00
93.00
92.97
7,109
Jan 26, 2026
94.00
96.00
92.00
93.50
93.47
8,647
Jan 23, 2026
94.00
96.00
92.00
94.00
93.97
24,399
Jan 22, 2026
94.00
95.50
92.10
94.00
93.97
59,327
Jan 21, 2026
93.00
96.00
92.00
94.00
93.97
182,123
Jan 20, 2026
93.00
96.80
92.00
95.00
94.97
19,292
Jan 19, 2026
93.00
94.00
92.00
93.00
92.97
7,303
Jan 16, 2026
94.50
97.00
92.00
92.00
91.97
114,605
Jan 15, 2026
95.00
97.00
93.00
95.00
94.97
40,574
Jan 14, 2026
95.50
97.00
93.00
95.00
94.97
34,966
Jan 13, 2026
95.50
96.50
94.77
95.50
95.47
208,663
Jan 12, 2026
95.50
97.00
94.75
95.50
95.47
10,352
Jan 9, 2026
96.00
97.00
94.50
94.50
94.47
15,215
Jan 8, 2026
95.50
98.00
94.00
96.00
95.97
216,102
Jan 7, 2026
95.00
97.50
94.25
95.50
95.47
124,382
Jan 6, 2026
94.50
97.00
93.00
95.00
94.97
53,208
Jan 5, 2026
93.50
96.00
93.50
94.50
94.47
33,964
Jan 2, 2026
93.50
95.00
94.82
93.50
93.47
5,251
Dec 31, 2025
93.00
95.00
92.00
93.50
93.47
8,522
Dec 30, 2025
93.00
95.00
92.52
93.00
92.97
10,140
Dec 29, 2025
92.00
94.80
92.10
93.00
92.97
69,023
Dec 24, 2025
92.00
93.00
91.00
92.00
91.97
77,756
Dec 23, 2025
92.00
93.00
91.00
92.00
91.97
31,813
Dec 22, 2025
93.00
95.00
90.00
92.00
91.97
51,234
Dec 19, 2025
93.00
95.00
91.00
93.00
92.97
9,580
Dec 18, 2025
93.00
94.00
91.00
93.00
92.97
2,580
Dec 17, 2025
94.50
95.00
91.00
93.00
92.97
9,698
Dec 16, 2025
96.50
98.00
95.00
94.50
94.47
27,448
Dec 15, 2025
96.50
97.85
95.50
96.50
96.47
795,862
Dec 12, 2025
95.50
98.00
93.00
96.50
96.47
21,299
Dec 11, 2025
95.50
96.75
94.10
95.50
95.47
326,491
Dec 10, 2025
95.50
96.00
93.00
95.50
95.47
89,403
Dec 9, 2025
97.50
98.00
93.00
95.50
95.47
26,431
Dec 8, 2025
99.00
100.00
95.00
97.50
97.47
21,817
Dec 5, 2025
99.00
98.49
98.02
99.00
98.97
11,396
Dec 4, 2025
99.00
100.00
98.00
99.00
98.97
8,655
Dec 3, 2025
99.00
100.00
98.00
99.00
98.97
6,431
Dec 2, 2025
99.00
100.00
98.00
99.00
98.97
24,541
Dec 1, 2025
99.00
98.68
97.50
99.00
98.97
24,479
Nov 28, 2025
99.00
100.00
98.00
99.00
98.97
17,736
Nov 27, 2025
99.00
98.80
98.00
99.00
98.97
54,365
Nov 26, 2025
101.00
102.00
98.00
99.00
98.97
221,168
Nov 25, 2025
101.50
102.00
100.00
101.00
100.97
270,493
Nov 24, 2025
109.00
110.00
95.00
101.50
101.47
1,055,696
Nov 21, 2025
141.50
141.10
137.00
139.50
139.46
34,768
Nov 20, 2025
143.50
145.00
141.15
143.00
142.95
17,736
Nov 19, 2025
129.00
145.00
129.00
143.50
143.45
1,098,738
Nov 18, 2025
129.00
133.00
127.60
129.00
128.96
635,022
Nov 17, 2025
128.00
131.00
126.00
130.50
130.46
1,060,955
Nov 14, 2025
127.00
129.00
126.00
128.00
127.96
3,281,726
Nov 13, 2025
127.00
127.78
127.00
127.00
126.96
4,056
Nov 12, 2025
124.00
127.90
123.00
127.00
126.96
532,437
Nov 11, 2025
121.50
125.25
123.50
124.00
123.96
1,009,772
Nov 10, 2025
118.50
125.00
117.00
121.50
121.46
1,611,132
Nov 7, 2025
118.50
120.00
118.00
118.50
118.46
61,075
Nov 6, 2025
118.50
120.00
117.05
118.50
118.46
5,866
Nov 5, 2025
118.50
120.00
117.30
118.50
118.46
3,831
Nov 4, 2025
118.50
120.00
117.80
118.50
118.46
61,316
Nov 3, 2025
118.00
118.20
116.00
118.50
118.46
33,319
Oct 31, 2025
116.50
118.00
112.00
117.00
116.96
150,212
Oct 30, 2025
115.00
118.00
113.61
116.50
116.46
36,319
