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 279.01 GBp as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 281.9 GBp, while 1000 GBp invested 1 year ago would be worth 288.64 GBp. This corresponds to total returns of -72.1%, -71.81%, -71.14%, respectively, with annualized returns of -22.39%, -22.36%, -71.14%.

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
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
July 28, 2026	38.5	39	39	40	38	90,671
July 27, 2026	38.5	39	39	39	38	410,347
July 24, 2026	38.5	38.8	38.8	38.8	38	180,362
July 23, 2026	38.5	38.5	38.5	38.75	38.01	5,007
July 22, 2026	38.5	38.5	38.5	39	38	128,649
July 21, 2026	39.5	38	38	40	38	211,450
July 20, 2026	39.5	39.5	39.5	40	38.7	185,574
July 17, 2026	39	39.5	39.5	40	38	371,815
July 16, 2026	39	39	39	40	38	2,048
July 15, 2026	39	39	39	39	38	35,334
July 14, 2026	39	39	39	40	37.5	56,635
July 13, 2026	39	37	37	40	37	74,433
July 10, 2026	39	39	39	39	38	107,039
July 09, 2026	40.5	38	38	40.5	38	1.21M
July 08, 2026	40.5	40.5	40.5	41	40	12,358
July 07, 2026	40.5	40.5	40.5	41	40	80,666
July 06, 2026	40.5	40.5	40.5	40.5	37	51,396
July 03, 2026	40.5	40.5	40.5	41	39.5	21,492
July 02, 2026	40.5	40.5	40.5	41	40	218,877
July 01, 2026	40.5	41	41	41	40	71,615
June 30, 2026	40.5	41	41	41	40	59,133
June 29, 2026	40.5	40.5	40.5	41	40	29,236
June 26, 2026	41.5	40.5	40.5	42	39.21	29,036
June 25, 2026	41	41	41	42	40.25	23,255
June 24, 2026	41	41	41	42	40.01	26,899
June 23, 2026	41	42	42	42	40.25	20,989
June 22, 2026	41	42	42	42	40	164,489
June 19, 2026	41	41	41	42	40.15	73,553
June 18, 2026	41	41	41	41	40.1	13,069
June 17, 2026	41	41	41	41	40.5	6,731
June 16, 2026	41	41	41	42	40	273,170
June 15, 2026	42	41	41	42	39.5	87,917
June 12, 2026	41	41	41	42	40.12	45,605
June 11, 2026	41.5	41	41	42	40	123,204
June 10, 2026	41.5	41.5	41.5	42	40.02	51,472
June 09, 2026	41.5	41.5	41.5	42	41	45,531
June 08, 2026	41.5	41.5	41.5	42	41	67,352
June 05, 2026	41.5	41.5	41.5	41.5	41	25,287
June 04, 2026	42	42	42	43	39.25	94,604
June 03, 2026	41.67	42	42	43	41	380,865
June 02, 2026	42	42	42	43	41	132,671
June 01, 2026	42.5	42	42	43	41	370,153
May 29, 2026	42	42	42	43	41	41,497
May 28, 2026	42.5	42	42	42.5	41	43,487
May 27, 2026	43	42.5	42.5	44	41.48	43,592
May 26, 2026	43	43	43	44	42	529,069
May 22, 2026	43	43	43	44	42	144,544
May 21, 2026	42.32	43	43	44	42	238,883
May 20, 2026	42.5	43	43	44	42	102,177
May 19, 2026	42.5	42.5	42.5	42.75	42.36	103,338
May 18, 2026	42.5	42.5	42.5	43	42	362,674
May 15, 2026	42.5	42	42	43	42	777,158
May 14, 2026	48.72	42.5	42.5	50	42	4.39M
May 13, 2026	61	58	58	62	55	181,212
May 12, 2026	61	61	61	62	60	63,507
May 11, 2026	61	61	61	62	60	25,407
May 08, 2026	61	61	61	62	60	163,012