Microlise Group plc (SAAS.L) LSE

58.00

-3(-4.92%)

Updated at May 13 01:17PM

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 409.69 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 489.95 GBp, while 1000 GBp invested 1 year ago would be worth 548.57 GBp. This corresponds to total returns of -59.03%, -51.01%, -45.14%, respectively, with annualized returns of -16.92%, -21.17%, -45.14%.

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
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
May 07, 2026	61.5	61	61	62.37	60	229,099
May 06, 2026	63.5	61.5	61.5	65	60	242,867
May 05, 2026	64	61	61	65	60	290,142
May 01, 2026	62	62	62	64	60	8,420
April 30, 2026	62.5	62	62	65	60.1	12,700
April 29, 2026	63.5	62.5	62.5	65	60.65	50,187
April 28, 2026	63.5	63.5	63.5	63.8	62	3,593
April 27, 2026	64	63.5	63.5	65	61.75	17,474
April 24, 2026	64	64	64	64	63	7,840
April 23, 2026	64	64	64	65	63	34,908
April 22, 2026	64	63	63	66	63	33,258
April 21, 2026	63.5	64	64	65	62	68,329
April 20, 2026	58.5	63	63	65	58	124,415
April 17, 2026	58.5	58.5	58.5	58.9	58	190,244
April 16, 2026	58.5	58.5	58.5	59	58.11	108,647
April 15, 2026	58.5	58.5	58.5	59	58	34,711
April 14, 2026	58.5	58.5	58.5	59	58	84,956
April 13, 2026	58.5	59	59	59	58	11,728
April 10, 2026	56	58.5	58.5	59	56	432,252
April 09, 2026	55	56	56	57	55	8,673
April 08, 2026	54	55	55	57	53	18,340
April 07, 2026	54	54	54	55	53	13,172
April 02, 2026	54	54	54	54	53.1	18,017
April 01, 2026	54.5	54	54	55	53	78,454
March 31, 2026	55.2	54	54	59	53.5	23,360
March 30, 2026	56.5	57	57	57	55	26,020
March 27, 2026	58.5	56.5	56.5	58.5	55.88	99,268
March 26, 2026	59.5	58.5	58.5	60	57	16,791
March 25, 2026	57	59.5	59.5	60	56.12	218,128
March 24, 2026	60	56.5	56.5	61	56.5	31,378
March 23, 2026	60.5	60	60	61	58	137,910
March 20, 2026	61.5	60.5	60.5	67	60.5	41,708
March 19, 2026	63.5	62	62	63.5	61.01	19,312
March 18, 2026	67	63.5	63.5	67	63	36,475
March 17, 2026	66	66	66	66	65	17,845
March 16, 2026	68	66	66	70	64	35,712
March 13, 2026	68	68	68	68	66	81,541
March 12, 2026	67.5	68	68	70	65	204,126
March 11, 2026	67.5	67.5	67.5	70	65	28,555
March 10, 2026	68	67.5	67.5	68	65	25,261
March 09, 2026	70	68	68	72	65	121,981
March 06, 2026	67.5	70	70	70	67.5	54,689
March 05, 2026	71	67.5	67.5	72	67	84,315
March 04, 2026	71.5	71	71	72	69.03	45,543
March 03, 2026	71.5	71.5	71.5	73	70.03	71,171
March 02, 2026	76	71.5	71.5	77	70.36	128,369
February 27, 2026	76	76	76	77	75	19,650
February 26, 2026	79	76	76	80	75	63,338
February 25, 2026	79	79	79	80	78	1,620
February 24, 2026	79	79	79	80	78	15,143
February 23, 2026	79.5	80	80	80.61	78	23,934
February 20, 2026	80.5	79.5	79.5	81	78	20,327
February 19, 2026	80.5	80.5	80.5	81	80	10,974
February 18, 2026	82	80.5	80.5	84	80	14,692
February 17, 2026	81	82	82	84	80	25,331
February 16, 2026	81	81	81	82	79.98	19,887