Microlise Group plc (SAAS.L) LSE

121.60

-0.9(-0.73%)

Updated at August 19 08:29AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025121.22122.5122.5123.19120.525,305
August 15, 2025123.33122.5122.5123.33121.031,064
August 14, 2025123.34122.5122.5123.34122.56,250
August 13, 2025126.55122.5122.5126.55120.562,244
August 12, 2025130.15127.5127.513512534,404
August 11, 2025130.15132.5132.5132.5130.151,230
August 08, 2025130132.5132.513513034,053
August 07, 2025130.75132.5132.5132.5130.5111,187
August 06, 2025132.55132.5132.5135130.7524,298
August 05, 20251371351351401349,349
August 04, 2025136137.5137.51401354.54M
August 01, 2025137.56137.5137.5137.5613571,775
July 31, 2025136.6137.5137.5145135141,776
July 30, 2025136137.5137.5140135100,777
July 29, 2025137.57137.5137.5137.57136.1339,423
July 28, 2025137.69137.5137.5140136.2520,826
July 25, 2025136.1137.5137.5137.7136.112,848
July 24, 2025136.05137.5137.5139.24136.055,802
July 23, 2025136137.5137.5139.2513540,544
July 22, 2025137.38137.5137.5139.951351.29M
July 21, 2025137.88137.5137.5137.88135.373,518
July 18, 2025130.05137.5137.5138130.0550,516
July 17, 2025130132.5132.513713055,518
July 16, 2025125.44133.5133.51351251.27M
July 15, 2025127.612812813012424,929
July 14, 2025125.95126126130124.47103,449
July 11, 2025116124.5124.5126114.75344,884
July 10, 2025113.1114114114.84113.114,059
July 09, 2025113.1114114115.9113.111,135
July 08, 2025114.96114114114.96113.0515,914
July 07, 2025115.75114114115.75112.7748,949
July 04, 2025113.6114114115.4113.115,434
July 03, 2025111114114115.611083,082
July 02, 202510810910911210516,747
July 01, 2025106.7106.5106.510810374,911
June 30, 202510410310310810095,219
June 27, 2025103.45103103103.451004,175
June 26, 2025102.62103103104102.5136,064
June 25, 2025103103103104102.62151,342
June 24, 2025103.76103103103.76102.1675,611
June 23, 2025102.33103103103.48102102,967
June 20, 2025104103103104102.3353,745
June 19, 2025101103103103.91013,097
June 18, 2025102103103104102104,299
June 17, 2025102103.5103.510510217,896
June 16, 2025102104.5104.5104.510212,461
June 13, 2025102104.5104.5104.5910215,388
June 12, 2025104.5104.5104.5109102.2531,823
June 11, 2025107104.5104.5107102.252,523
June 10, 2025102104.5104.51071027,809
June 09, 2025102.25104.5104.5104.5102.251,344
June 06, 2025107104.5104.5107104.524,021
June 05, 2025107104.5104.510710210,411
June 04, 2025102.3105103.76108102.311,558
June 03, 2025103.2105105108102.527,348
June 02, 2025105105105105102.514,654
May 30, 2025105.8105105108102.3148,150
May 29, 2025106106106108104.251,064
May 28, 2025107.94105.5105.5108103.7588,930
May 27, 2025104103.5103.5105102.15114,347
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved