Microlise Group plc (SAAS.L) LSE

Currency In GBp

SAAS.L Historical Return

If you invested 1000 GBp in Microlise Group plc (SAAS.L) since IPO date, it would be worth 483.86 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 354.43 GBp, while 1000 GBp invested 1 year ago would be worth 606.19 GBp. This corresponds to total returns of -51.61%, -64.56%, -39.38%, respectively, with annualized returns of -12.9%, -18.73%, -39.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SAAS.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	69.5	68.5	68.5	70	66.26	135,194
October 21, 2026	70	69.5	69.5	71	68	249,223
October 20, 2026	71	70	70	72	69	66,607
October 19, 2026	67.5	71	71	73	66	529,857
October 16, 2026	69	67.5	67.5	69	66	22,167
October 15, 2026	64	67.5	67.5	69	62	390,245
October 14, 2026	63	64	64	64	62.91	108,703
October 13, 2026	62.54	63	63	64	62	61,109
October 12, 2026	61.5	63	63	64.9	60	288,800
October 09, 2026	56.5	61.5	61.5	63	55	335,593
October 08, 2026	54.23	56	56	58	54	89,822
October 07, 2026	54	54	54	55	53	51,566
October 06, 2026	54	54	54	55	53	14,759
October 05, 2026	54.5	54	54	55	53	151,343
October 02, 2026	50	54.5	54.5	55	49	625,498
October 01, 2026	47.5	50	50	50.3	47.5	73,149
September 30, 2026	47.5	47.5	47.5	48	47.5	26,494
September 29, 2026	47.5	47.5	47.5	48	47	49,513
September 28, 2026	48	47.5	47.5	48	47	25,215
September 25, 2026	48	48	48	49	47.17	59,934
September 24, 2026	48	48	48	48	47.15	103,324
September 23, 2026	48	48	48	48.35	47	224,216
September 22, 2026	48.8	48	48	52	47	169,483
September 21, 2026	48.8	49.5	49.5	51	48	67,551
September 18, 2026	49	49	49	50	48	137,805
September 17, 2026	49	49	49	49	48	14,525
September 16, 2026	49	49	49	49	48	15,160
September 15, 2026	49	49	49	51	48	23,193
September 11, 2026	49	49	49	50	48.13	5,388
September 10, 2026	49.5	49	49	49.5	48	80,005
September 09, 2026	50	49	49	50	48.26	76,032
September 08, 2026	50	49.5	49.5	51	49	49,214
September 07, 2026	50	50	50	51	49	49,267
September 04, 2026	50	50	50	51	49	26,165
September 03, 2026	51	50	50	51	49	31,559
September 02, 2026	50	50	50	50.88	50	51,050
September 01, 2026	51	50	50	51	49	54,628
August 28, 2026	50	50	50	51	49	4,717
August 27, 2026	50	50	50	51	49	13,822
August 26, 2026	50	50	50	51	49	55,532
August 25, 2026	50	50	50	50.89	49.41	14,559
August 24, 2026	51.5	49.5	49.5	53	49	139,098
August 21, 2026	50	51.5	51.5	53	50	65,148
August 20, 2026	52.5	51.5	51.5	54	50	96,906
August 19, 2026	52.5	51	51	52.74	51	31,902
August 18, 2026	52.5	52.5	52.5	53.5	51	161,794
August 17, 2026	50	52.5	52.5	55	48	1.13M
August 14, 2026	47	49	49	50	45	363,847
August 13, 2026	42.5	47	47	49	42	479,262
August 12, 2026	44	42.5	42.5	44	41	221,420
August 11, 2026	40.5	42.5	42.5	43.89	39.5	433,810
August 10, 2026	39	40	40	40.75	39	957,940
August 07, 2026	38.5	39	39	40	38	312,302
August 06, 2026	38.5	39	39	39	38.25	24,228
August 05, 2026	39.5	38.5	38.5	40	37.1	520,015
August 04, 2026	39.5	40	40	40	39	75,437
August 03, 2026	41	39.5	39.5	43	39.1	673,227
July 31, 2026	39	39.5	39.5	40	38	82,500
July 30, 2026	39	39	39	40	38.25	1.96M
July 29, 2026	38.5	39	39	39	38	68,939