Microlise Group plc - SAAS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	127.5	137.5	137.5	140	127.2	67,678
September 25, 2025	138	127.5	127.5	150	125	145,816
September 24, 2025	147.5	147.5	147.5	147.89	145.55	32,882
September 23, 2025	147.5	147.5	147.5	148.8	145.5	61,850
September 22, 2025	146.8	147.5	147.5	150	145.5	20,708
September 19, 2025	147.5	147.5	147.5	150	145	217,352
September 18, 2025	147.5	147.5	147.5	148.4	145	367,056
September 17, 2025	147.5	147.5	147.5	150	145	750,767
September 16, 2025	147.5	147.5	147.5	150	145	8,997
September 15, 2025	147.5	147.5	147.5	149.85	146	81,860
September 12, 2025	143	147.5	147.5	149.45	140	164,589
September 11, 2025	140	143	143	145.4	138.5	140,258
September 10, 2025	138.5	140	140	140	137	11,729
September 09, 2025	137.5	138.5	138.5	139.25	135	25,159
September 08, 2025	132.9	137.5	137.5	140	130.6	286,531
September 05, 2025	132	132	132	132.9	131	29,439
September 04, 2025	132	132	132	132	131	23,248
September 03, 2025	132	132	132	137	131	88,632
September 02, 2025	132	132	132	134	130	10,149
September 01, 2025	130	132	132	134	130	773,595
August 29, 2025	132	131	131	132	130	421,482
August 28, 2025	127.4	131	131	132	127.4	46,842
August 27, 2025	126.5	126.5	126.5	127.4	126.5	26,434
August 26, 2025	125.25	126.5	126.5	126.5	124	71,750
August 22, 2025	124	127.5	127.5	130	120	48,486
August 21, 2025	122.05	122.5	122.5	125	118	28,605
August 20, 2025	123	122.5	122.5	123	121.75	29,340
August 19, 2025	123	122.5	122.5	128	121.6	18,099
August 18, 2025	121.22	122.5	122.5	123.19	120.5	25,305
August 15, 2025	123.33	122.5	122.5	123.33	121.03	1,064
August 14, 2025	123.34	122.5	122.5	123.34	122.5	6,250
August 13, 2025	126.55	122.5	122.5	126.55	120.5	62,244
August 12, 2025	130.15	127.5	127.5	135	125	34,404
August 11, 2025	130.15	132.5	132.5	132.5	130.15	1,230
August 08, 2025	130	132.5	132.5	135	130	34,053
August 07, 2025	130.75	132.5	132.5	132.5	130.5	111,187
August 06, 2025	132.55	132.5	132.5	135	130.75	24,298
August 05, 2025	137	135	135	140	134	9,349
August 04, 2025	136	137.5	137.5	140	135	4.54M
August 01, 2025	137.56	137.5	137.5	137.56	135	71,775
July 31, 2025	136.6	137.5	137.5	145	135	141,776
July 30, 2025	136	137.5	137.5	140	135	100,777
July 29, 2025	137.57	137.5	137.5	137.57	136.13	39,423
July 28, 2025	137.69	137.5	137.5	140	136.25	20,826
July 25, 2025	136.1	137.5	137.5	137.7	136.1	12,848
July 24, 2025	136.05	137.5	137.5	139.24	136.05	5,802
July 23, 2025	136	137.5	137.5	139.25	135	40,544
July 22, 2025	137.38	137.5	137.5	139.95	135	1.29M
July 21, 2025	137.88	137.5	137.5	137.88	135.3	73,518
July 18, 2025	130.05	137.5	137.5	138	130.05	50,516
July 17, 2025	130	132.5	132.5	137	130	55,518
July 16, 2025	125.44	133.5	133.5	135	125	1.27M
July 15, 2025	127.6	128	128	130	124	24,929
July 14, 2025	125.95	126	126	130	124.47	103,449
July 11, 2025	116	124.5	124.5	126	114.75	344,884
July 10, 2025	113.1	114	114	114.84	113.1	14,059
July 09, 2025	113.1	114	114	115.9	113.1	11,135
July 08, 2025	114.96	114	114	114.96	113.05	15,914
July 07, 2025	115.75	114	114	115.75	112.77	48,949
July 04, 2025	113.6	114	114	115.4	113.1	15,434

Microlise Group plc (SAAS.L) LSE