Microlise Group plc SAAS
LSE · United Kingdom · Technology Services
GBp 49.00-1.00 (-2.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 49.00 | +3.16% | GBp 50.00 | GBp 50.00 | GBp 49.00 | 30.12K |
| 2026-09-30 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 48.00 | GBp 47.50 | 26.38K |
| 2026-09-29 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 48.00 | GBp 47.00 | 39.51K |
| 2026-09-28 | GBp 47.50 | -1.04% | GBp 48.00 | GBp 48.00 | GBp 47.00 | 25.14K |
| 2026-09-25 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 49.00 | GBp 47.17 | 59.93K |
| 2026-09-24 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 47.80 | GBp 47.15 | 103.32K |
| 2026-09-23 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 48.35 | GBp 47.00 | 224.22K |
| 2026-09-22 | GBp 48.00 | -3.03% | GBp 50.00 | GBp 52.00 | GBp 47.00 | 169.48K |
| 2026-09-21 | GBp 49.50 | +1.02% | GBp 49.00 | GBp 51.00 | GBp 48.00 | 67.55K |
| 2026-09-18 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 48.00 | 137.81K |
| 2026-09-17 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 48.00 | GBp 48.00 | 14.53K |
| 2026-09-16 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 48.80 | GBp 48.00 | 14.92K |
| 2026-09-15 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 51.00 | GBp 48.00 | 23.19K |
| 2026-09-14 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 48.00 | 24.94K |
| 2026-09-11 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 48.13 | 5.39K |
| 2026-09-10 | GBp 49.00 | 0.00% | GBp 49.50 | GBp 49.15 | GBp 48.00 | 78.01K |
| 2026-09-09 | GBp 49.00 | -1.01% | GBp 50.00 | GBp 50.00 | GBp 48.26 | 76.03K |
| 2026-09-08 | GBp 49.50 | -1.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 49.21K |
| 2026-09-07 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 49.27K |
| 2026-09-04 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 25.79K |
| 2026-09-03 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 31.53K |
| 2026-09-02 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 50.88 | GBp 49.50 | 51.05K |
| 2026-09-01 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 54.63K |
| 2026-08-28 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 4.72K |
| 2026-08-27 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 10.47K |
| 2026-08-26 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 55.53K |
| 2026-08-25 | GBp 50.00 | +1.01% | GBp 50.00 | GBp 50.89 | GBp 49.41 | 14.56K |
| 2026-08-24 | GBp 49.50 | -3.88% | GBp 51.50 | GBp 53.00 | GBp 49.00 | 139.10K |
| 2026-08-21 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 53.00 | GBp 50.00 | 58.52K |
| 2026-08-20 | GBp 51.50 | +0.98% | GBp 52.50 | GBp 54.00 | GBp 50.00 | 96.90K |
| 2026-08-19 | GBp 51.00 | -2.86% | GBp 52.50 | GBp 52.74 | GBp 51.00 | 31.90K |
| 2026-08-18 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 53.50 | GBp 51.00 | 160.92K |
| 2026-08-17 | GBp 52.50 | +7.14% | GBp 49.00 | GBp 55.00 | GBp 48.00 | 1.08M |
| 2026-08-14 | GBp 49.00 | +4.26% | GBp 47.00 | GBp 50.00 | GBp 45.00 | 363.85K |
| 2026-08-13 | GBp 47.00 | +10.59% | GBp 42.50 | GBp 49.00 | GBp 42.00 | 479.26K |
| 2026-08-12 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 44.00 | GBp 41.00 | 206.42K |
| 2026-08-11 | GBp 42.50 | +6.25% | GBp 40.50 | GBp 43.89 | GBp 39.50 | 433.81K |
| 2026-08-10 | GBp 40.00 | +2.56% | GBp 39.00 | GBp 42.00 | GBp 39.00 | 957.94K |
| 2026-08-07 | GBp 39.00 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 38.00 | 312.30K |
| 2026-08-06 | GBp 39.00 | +1.30% | GBp 38.50 | GBp 39.00 | GBp 38.00 | 24.23K |
| 2026-08-05 | GBp 38.50 | -3.75% | GBp 39.50 | GBp 40.00 | GBp 37.10 | 420.01K |
| 2026-08-04 | GBp 40.00 | +1.27% | GBp 39.50 | GBp 40.00 | GBp 39.00 | 75.44K |
| 2026-08-03 | GBp 39.50 | 0.00% | GBp 41.00 | GBp 43.00 | GBp 39.10 | 673.23K |
| 2026-07-31 | GBp 39.50 | +1.28% | GBp 39.00 | GBp 40.00 | GBp 38.00 | 82.50K |
| 2026-07-30 | GBp 39.00 | 0.00% | GBp 39.00 | GBp 40.00 | GBp 38.25 | 1.91M |
| 2026-07-29 | GBp 39.00 | 0.00% | GBp 38.50 | GBp 39.00 | GBp 38.00 | 68.94K |
| 2026-07-28 | GBp 39.00 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 38.00 | 81.12K |
| 2026-07-27 | GBp 39.00 | +0.52% | GBp 38.50 | GBp 39.00 | GBp 38.00 | 410.35K |
| 2026-07-24 | GBp 38.80 | +0.78% | GBp 38.50 | GBp 38.80 | GBp 38.00 | 180.36K |
| 2026-07-23 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 38.75 | GBp 38.01 | 5.01K |
| 2026-07-22 | GBp 38.50 | +1.32% | GBp 38.50 | GBp 39.00 | GBp 38.00 | 128.65K |
| 2026-07-21 | GBp 38.00 | -3.80% | GBp 39.50 | GBp 40.00 | GBp 38.00 | 211.45K |
| 2026-07-20 | GBp 39.50 | 0.00% | GBp 39.50 | GBp 40.00 | GBp 38.70 | 184.82K |
| 2026-07-17 | GBp 39.50 | +1.28% | GBp 39.00 | GBp 40.00 | GBp 38.00 | 371.81K |
| 2026-07-16 | GBp 39.00 | 0.00% | GBp 39.00 | GBp 40.00 | GBp 38.00 | 2.05K |
| 2026-07-15 | GBp 39.00 | 0.00% | GBp 39.00 | GBp 38.02 | GBp 38.00 | 33.95K |
| 2026-07-14 | GBp 39.00 | +5.41% | GBp 39.00 | GBp 40.00 | GBp 37.50 | 35.16K |
| 2026-07-13 | GBp 37.00 | -5.13% | GBp 39.00 | GBp 40.00 | GBp 37.00 | 74.43K |
| 2026-07-10 | GBp 39.00 | +2.63% | GBp 39.00 | GBp 39.00 | GBp 38.00 | 107.04K |
| 2026-07-09 | GBp 38.00 | -6.17% | GBp 40.50 | GBp 40.00 | GBp 38.00 | 1.21M |
| 2026-07-08 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 41.00 | GBp 40.00 | 12.35K |
| 2026-07-07 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 41.00 | GBp 40.00 | 69.04K |
| 2026-07-06 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 40.00 | GBp 37.00 | 51.40K |
| 2026-07-03 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 41.00 | GBp 39.50 | 21.49K |
| 2026-07-02 | GBp 40.50 | -1.22% | GBp 40.50 | GBp 41.00 | GBp 40.00 | 218.88K |
| 2026-07-01 | GBp 41.00 | 0.00% | GBp 40.50 | GBp 41.00 | GBp 40.00 | 76.67K |
| 2026-06-30 | GBp 41.00 | +1.23% | GBp 40.50 | GBp 41.00 | GBp 40.00 | 59.13K |
| 2026-06-29 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 41.00 | GBp 40.00 | 20.98K |
| 2026-06-26 | GBp 40.50 | -1.22% | GBp 41.50 | GBp 42.00 | GBp 39.21 | 29.04K |
| 2026-06-25 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.25 | 21.81K |
| 2026-06-24 | GBp 41.00 | -2.38% | GBp 41.00 | GBp 42.00 | GBp 40.01 | 20.78K |
| 2026-06-23 | GBp 42.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.25 | 15.99K |
| 2026-06-22 | GBp 42.00 | +2.44% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 164.49K |
| 2026-06-19 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.15 | 167.35K |
| 2026-06-18 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 41.00 | GBp 40.10 | 9.70K |
| 2026-06-17 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 41.00 | GBp 40.50 | 4.36K |
| 2026-06-16 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 260.67K |
| 2026-06-15 | GBp 41.00 | 0.00% | GBp 41.50 | GBp 42.00 | GBp 39.50 | 72.28K |
| 2026-06-12 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.12 | 44.59K |
| 2026-06-11 | GBp 41.00 | -1.20% | GBp 41.50 | GBp 42.00 | GBp 40.00 | 123.20K |
| 2026-06-10 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 42.00 | GBp 40.02 | 50.57K |
| 2026-06-09 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 42.00 | GBp 41.00 | 45.53K |
| 2026-06-08 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 42.00 | GBp 41.00 | 67.35K |
| 2026-06-05 | GBp 41.50 | -1.19% | GBp 41.50 | GBp 41.50 | GBp 41.00 | 15.95K |
| 2026-06-04 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 39.25 | 91.80K |
| 2026-06-03 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 380.86K |
| 2026-06-02 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 132.67K |
| 2026-06-01 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 370.15K |
| 2026-05-29 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 41.50K |
| 2026-05-28 | GBp 42.00 | -1.18% | GBp 42.00 | GBp 42.50 | GBp 41.00 | 43.48K |