Advertisement
Microlise Group plc (SAAS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 03:43PM GMT
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 114.60 | 115.00 | 112.50 | 112.50 | 112.50 | 11,961 |
| Nov 07, 2024 | 113.00 | 115.00 | 112.50 | 112.50 | 112.50 | 29,600 |
| Nov 06, 2024 | 110.00 | 119.50 | 112.50 | 113.00 | 113.00 | 527,731 |
| Nov 05, 2024 | 102.50 | 106.30 | 90.25 | 104.50 | 104.50 | 458,140 |
| Nov 04, 2024 | 116.50 | 117.47 | 100.00 | 102.50 | 102.50 | 373,720 |
| Nov 01, 2024 | 117.50 | 120.00 | 105.00 | 114.00 | 114.00 | 132,628 |
| Oct 31, 2024 | 125.00 | 134.00 | 126.75 | 131.00 | 131.00 | 41,541 |
| Oct 30, 2024 | 120.50 | 125.00 | 118.16 | 125.00 | 125.00 | 736,284 |
| Oct 29, 2024 | 120.50 | 120.95 | 116.68 | 120.50 | 120.50 | 27,445 |
| Oct 28, 2024 | 125.00 | 130.00 | 117.00 | 120.50 | 120.50 | 31,573 |
| Oct 25, 2024 | 125.00 | 126.75 | 122.10 | 125.00 | 125.00 | 102,644 |
| Oct 24, 2024 | 125.00 | 125.50 | 122.10 | 125.00 | 125.00 | 5,917 |
| Oct 23, 2024 | 125.00 | 126.75 | 122.00 | 125.00 | 125.00 | 16,281 |
| Oct 22, 2024 | 125.00 | 126.00 | 120.00 | 120.00 | 120.00 | 43,368 |
| Oct 21, 2024 | 125.00 | 126.00 | 126.00 | 125.00 | 125.00 | 396 |
| Oct 18, 2024 | 126.50 | 127.00 | 124.00 | 125.00 | 125.00 | 60,996 |
| Oct 17, 2024 | 121.00 | 128.00 | 121.80 | 126.50 | 126.50 | 126,094 |
| Oct 16, 2024 | 121.00 | 122.03 | 117.00 | 121.00 | 121.00 | 312,010 |
| Oct 15, 2024 | 120.00 | 125.00 | 120.60 | 121.00 | 121.00 | 25,136 |
| Oct 14, 2024 | 117.50 | 125.00 | 118.70 | 120.00 | 120.00 | 3,691,731 |
| Oct 11, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Oct 10, 2024 | 117.50 | 119.90 | 116.22 | 117.50 | 117.50 | 39,290 |
| Oct 09, 2024 | 115.00 | 118.00 | 110.00 | 117.50 | 117.50 | 85,672 |
| Oct 08, 2024 | 117.50 | 118.00 | 115.00 | 117.50 | 117.50 | 9,511 |
| Oct 07, 2024 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 10,580 |
| Oct 04, 2024 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 18,594 |
| Oct 03, 2024 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 63,510 |
| Oct 02, 2024 | 117.50 | 118.70 | 115.05 | 117.50 | 117.50 | 31,675 |
| Oct 01, 2024 | 117.50 | 117.80 | 115.00 | 117.50 | 117.50 | 23,292 |
| Sep 30, 2024 | 117.50 | 118.00 | 115.60 | 117.50 | 117.50 | 10,538 |
| Sep 27, 2024 | 125.00 | 121.80 | 115.00 | 117.50 | 117.50 | 28,472 |
| Sep 26, 2024 | 130.00 | 125.60 | 121.65 | 125.00 | 125.00 | 21,690 |
| Sep 25, 2024 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 1,135,980 |
| Sep 24, 2024 | 132.50 | 135.00 | 123.00 | 130.00 | 130.00 | 40,433 |
| Sep 23, 2024 | 125.00 | 134.80 | 123.00 | 132.50 | 132.50 | 42,473 |
| Sep 20, 2024 | 120.50 | 120.68 | 116.25 | 120.50 | 120.50 | 16,710 |
| Sep 19, 2024 | 126.00 | 125.00 | 116.23 | 120.50 | 120.50 | 68,862 |
| Sep 18, 2024 | 126.50 | 125.00 | 122.00 | 126.00 | 126.00 | 5,101 |
| Sep 17, 2024 | 126.50 | 126.49 | 123.00 | 126.50 | 126.50 | 3,774 |
| Sep 16, 2024 | 127.50 | 126.60 | 125.00 | 126.50 | 126.50 | 8,749 |
| Sep 13, 2024 | 127.50 | 127.67 | 125.13 | 127.50 | 127.50 | 4,219 |
| Sep 12, 2024 | 127.50 | 130.00 | 125.13 | 127.50 | 127.50 | 1,557 |
| Sep 11, 2024 | 128.50 | 130.45 | 125.13 | 127.50 | 127.50 | 25,675 |
| Sep 10, 2024 | 127.50 | 125.13 | 125.10 | 127.50 | 127.50 | 3,247 |
| Sep 09, 2024 | 127.50 | 129.14 | 125.00 | 127.50 | 127.50 | 48,800 |
| Sep 06, 2024 | 129.00 | 131.45 | 125.07 | 127.50 | 127.50 | 186,673 |
| Sep 05, 2024 | 129.00 | 130.12 | 126.47 | 129.00 | 129.00 | 21,693 |
| Sep 04, 2024 | 129.00 | 129.95 | 125.00 | 129.00 | 129.00 | 17,827 |
| Sep 03, 2024 | 129.00 | 129.95 | 125.00 | 129.00 | 129.00 | 53,189 |
| Sep 02, 2024 | 127.50 | 130.00 | 125.00 | 129.00 | 129.00 | 14,656 |
| Aug 30, 2024 | 129.00 | 133.00 | 125.00 | 127.50 | 127.50 | 33,303 |
| Aug 29, 2024 | 127.50 | 128.00 | 125.00 | 129.00 | 129.00 | 24,132 |
| Aug 28, 2024 | 127.50 | 128.00 | 128.00 | 127.50 | 127.50 | 4,300 |
| Aug 27, 2024 | 129.00 | 130.00 | 126.33 | 127.50 | 127.50 | 6,613 |
| Aug 23, 2024 | 129.00 | 129.90 | 125.00 | 129.00 | 129.00 | 25,419 |
| Aug 22, 2024 | 129.00 | 133.00 | 126.60 | 133.00 | 133.00 | 15,161 |
| Aug 21, 2024 | 129.00 | 125.00 | 125.00 | 129.00 | 129.00 | 610 |
| Aug 20, 2024 | 131.50 | 133.77 | 125.00 | 129.00 | 129.00 | 23,618 |
| Aug 19, 2024 | 130.50 | 135.00 | 126.45 | 131.50 | 131.50 | 18,339 |
| Aug 16, 2024 | 130.50 | 126.00 | 126.00 | 130.50 | 130.50 | 1,599 |
| Aug 15, 2024 | 130.50 | 135.00 | 126.00 | 130.50 | 130.50 | 9,827 |
| Aug 14, 2024 | 128.00 | 132.49 | 127.35 | 131.00 | 131.00 | 9,482 |
| Aug 13, 2024 | 134.00 | 138.00 | 121.50 | 138.00 | 138.00 | 441,282 |
| Aug 12, 2024 | 134.00 | 133.00 | 130.00 | 134.00 | 134.00 | 4,125 |
| Aug 09, 2024 | 134.00 | 133.75 | 130.00 | 134.00 | 134.00 | 2,453 |
| Aug 08, 2024 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 8,234 |
| Aug 07, 2024 | 134.00 | 133.92 | 131.20 | 134.00 | 134.00 | 6,471 |
| Aug 06, 2024 | 132.50 | 135.00 | 130.10 | 135.00 | 135.00 | 20,112 |
| Aug 05, 2024 | 142.50 | 143.00 | 130.00 | 131.00 | 131.00 | 35,456 |
| Aug 02, 2024 | 142.50 | 143.50 | 140.00 | 142.50 | 142.50 | 15,389 |
| Aug 01, 2024 | 145.00 | 144.45 | 140.10 | 142.50 | 142.50 | 3,618 |
| Jul 31, 2024 | 145.00 | 150.00 | 140.20 | 145.00 | 145.00 | 14,794 |
| Jul 30, 2024 | 145.00 | 148.90 | 142.50 | 145.00 | 145.00 | 22,699 |
| Jul 29, 2024 | 142.50 | 148.40 | 144.90 | 145.00 | 145.00 | 14,051 |
| Jul 26, 2024 | 138.50 | 145.00 | 137.00 | 142.50 | 142.50 | 62,581 |
| Jul 25, 2024 | 138.50 | 139.00 | 136.55 | 138.50 | 138.50 | 4,971 |
| Jul 24, 2024 | 138.50 | 139.00 | 136.55 | 138.50 | 138.50 | 3,450 |
| Jul 23, 2024 | 138.50 | 139.25 | 139.25 | 138.50 | 138.50 | 353 |
| Jul 22, 2024 | 138.50 | 142.00 | 139.25 | 138.50 | 138.50 | 21,848 |
| Jul 19, 2024 | 138.50 | 142.00 | 135.00 | 138.50 | 138.50 | 50,083 |
| Jul 18, 2024 | 138.50 | 139.25 | 137.55 | 138.50 | 138.50 | 13,550 |
| Jul 17, 2024 | 138.50 | 142.00 | 135.00 | 142.00 | 142.00 | 43,679 |
| Jul 16, 2024 | 138.50 | 141.65 | 139.10 | 138.50 | 138.50 | 31,360 |
| Jul 15, 2024 | 138.50 | 142.00 | 137.25 | 138.50 | 138.50 | 4,325 |
| Jul 12, 2024 | 138.50 | 140.00 | 138.00 | 140.00 | 140.00 | 100,186 |
| Jul 11, 2024 | 138.50 | 140.00 | 137.17 | 138.50 | 138.50 | 33,682 |
| Jul 10, 2024 | 138.50 | 135.00 | 135.00 | 138.50 | 138.50 | 3,190 |
| Jul 09, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| Jul 08, 2024 | 138.50 | 140.25 | 138.50 | 138.50 | 138.50 | 4,689 |
| Jul 05, 2024 | 138.50 | 139.90 | 135.00 | 138.50 | 138.50 | 20,615 |
| Jul 04, 2024 | 138.50 | 140.00 | 137.17 | 138.50 | 138.50 | 11,814 |
| Jul 03, 2024 | 138.50 | 142.00 | 135.00 | 138.50 | 138.50 | 43,174 |
| Jul 02, 2024 | 138.50 | 140.90 | 135.00 | 138.50 | 138.50 | 9,578 |
| Jul 01, 2024 | 137.50 | 140.90 | 136.71 | 138.50 | 138.50 | 38,247 |
| Jun 28, 2024 | 137.50 | 139.40 | 136.00 | 137.50 | 137.50 | 152 |
| Jun 27, 2024 | 138.50 | 140.20 | 135.38 | 137.50 | 137.50 | 12,963 |
| Jun 26, 2024 | 138.50 | 140.40 | 135.14 | 138.50 | 138.50 | 35,009 |
| Jun 25, 2024 | 140.00 | 140.60 | 138.08 | 140.00 | 140.00 | 12,387 |
| Jun 24, 2024 | 139.50 | 141.00 | 138.20 | 140.00 | 140.00 | 9,813 |
| Jun 21, 2024 | 139.50 | 140.70 | 138.00 | 139.50 | 139.50 | 22,816 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.