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 296.67 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 310.44 GBp, while 1000 GBp invested 1 year ago would be worth 409.72 GBp. This corresponds to total returns of -70.33%, -68.96%, -59.03%, respectively, with annualized returns of -21.87%, -32.26%, -59.03%.

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
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
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