Microlise Group plc (SAAS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 166.50 | 169.95 | 165.80 | 166.50 | 166.50 | 18,282 |
| Apr 25, 2024 | 166.50 | 169.95 | 163.00 | 166.50 | 166.50 | 15,712 |
| Apr 24, 2024 | 166.50 | 169.95 | 164.13 | 166.50 | 166.50 | 7,769 |
| Apr 23, 2024 | 166.50 | 170.00 | 165.80 | 166.50 | 166.50 | 77,697 |
| Apr 22, 2024 | 166.50 | 167.41 | 166.90 | 166.50 | 166.50 | 23,526 |
| Apr 19, 2024 | 162.50 | 169.98 | 160.00 | 166.50 | 166.50 | 53,477 |
| Apr 18, 2024 | 162.00 | 163.90 | 160.00 | 162.00 | 162.00 | 68,941 |
| Apr 17, 2024 | 162.00 | 163.92 | 157.00 | 162.00 | 162.00 | 8,759 |
| Apr 16, 2024 | 167.50 | 170.00 | 161.23 | 162.00 | 162.00 | 68,150 |
| Apr 15, 2024 | 168.50 | 171.50 | 166.50 | 168.50 | 168.50 | 10,273 |
| Apr 12, 2024 | 168.50 | 171.50 | 166.50 | 168.50 | 168.50 | 18,609 |
| Apr 11, 2024 | 166.50 | 171.99 | 165.00 | 170.00 | 170.00 | 102,017 |
| Apr 10, 2024 | 162.50 | 167.00 | 160.00 | 165.00 | 165.00 | 49,399 |
| Apr 09, 2024 | 175.00 | 178.00 | 160.00 | 162.50 | 162.50 | 124,339 |
| Apr 08, 2024 | 155.00 | 169.90 | 150.00 | 167.00 | 167.00 | 164,991 |
| Apr 05, 2024 | 145.00 | 159.80 | 143.50 | 155.00 | 155.00 | 85,302 |
| Apr 04, 2024 | 140.00 | 150.00 | 142.00 | 145.00 | 145.00 | 70,828 |
| Apr 03, 2024 | 140.00 | 144.80 | 132.00 | 140.00 | 140.00 | 49,146 |
| Apr 02, 2024 | 140.00 | 142.70 | 138.71 | 140.00 | 140.00 | 8,506 |
| Mar 28, 2024 | 140.00 | 143.50 | 135.00 | 140.00 | 140.00 | 95,457 |
| Mar 27, 2024 | 136.00 | 133.90 | 133.70 | 133.00 | 133.00 | 10,429 |
| Mar 26, 2024 | 136.00 | 132.17 | 132.00 | 134.00 | 134.00 | 15,023 |
| Mar 25, 2024 | 137.50 | 136.00 | 132.16 | 136.00 | 136.00 | 31,772 |
| Mar 22, 2024 | 140.00 | 139.49 | 135.00 | 137.50 | 137.50 | 49,941 |
| Mar 21, 2024 | 140.00 | 139.99 | 135.00 | 140.00 | 140.00 | 41,025 |
| Mar 20, 2024 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | 17,583 |
| Mar 19, 2024 | 141.00 | 145.00 | 144.00 | 141.00 | 141.00 | 3,318 |
| Mar 18, 2024 | 141.00 | 144.90 | 140.00 | 141.00 | 141.00 | 15,903 |
| Mar 15, 2024 | 137.50 | 144.90 | 136.00 | 141.00 | 141.00 | 117,531 |
| Mar 14, 2024 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | 44,460 |
| Mar 13, 2024 | 137.50 | 139.90 | 136.50 | 137.50 | 137.50 | 34,385 |
| Mar 12, 2024 | 135.00 | 140.00 | 131.00 | 137.50 | 137.50 | 68,881 |
| Mar 11, 2024 | 135.00 | 139.00 | 131.50 | 135.00 | 135.00 | 792 |
| Mar 08, 2024 | 132.50 | 139.00 | 130.10 | 135.00 | 135.00 | 28,912 |
| Mar 07, 2024 | 130.00 | 135.00 | 127.50 | 132.50 | 132.50 | 102,867 |
| Mar 06, 2024 | 130.00 | 133.90 | 127.50 | 130.00 | 130.00 | 22,276 |
| Mar 05, 2024 | 126.00 | 133.90 | 125.00 | 130.00 | 130.00 | 96,926 |
| Mar 04, 2024 | 124.00 | 130.00 | 120.00 | 126.00 | 126.00 | 2,464,676 |
| Mar 01, 2024 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 29,902 |
| Feb 29, 2024 | 131.00 | 127.00 | 122.50 | 124.00 | 124.00 | 90,945 |
| Feb 28, 2024 | 130.00 | 131.59 | 127.16 | 131.00 | 131.00 | 30,182 |
| Feb 27, 2024 | 127.50 | 131.00 | 125.00 | 130.00 | 130.00 | 71,964 |
| Feb 26, 2024 | 129.50 | 130.00 | 126.85 | 127.50 | 127.50 | 123,623 |
| Feb 23, 2024 | 127.50 | 133.00 | 129.25 | 132.00 | 132.00 | 89,078 |
| Feb 22, 2024 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | 91,890 |
| Feb 21, 2024 | 126.50 | 128.00 | 126.11 | 126.50 | 126.50 | 125,210 |
| Feb 20, 2024 | 128.50 | 129.85 | 126.00 | 126.00 | 126.00 | 34,802 |
| Feb 19, 2024 | 129.50 | 129.94 | 127.21 | 128.50 | 128.50 | 14,570 |
| Feb 16, 2024 | 131.00 | 131.90 | 127.21 | 129.50 | 129.50 | 56,770 |
| Feb 15, 2024 | 131.00 | 130.00 | 127.00 | 131.00 | 131.00 | 23,854 |
| Feb 14, 2024 | 132.50 | 132.40 | 127.50 | 131.00 | 131.00 | 86,890 |
| Feb 13, 2024 | 134.00 | 135.00 | 130.00 | 132.50 | 132.50 | 83,904 |
| Feb 12, 2024 | 129.00 | 139.00 | 129.80 | 134.00 | 134.00 | 664,514 |
| Feb 09, 2024 | 127.50 | 125.10 | 125.10 | 125.00 | 125.00 | 1,016 |
| Feb 08, 2024 | 128.50 | 128.50 | 126.00 | 128.50 | 128.50 | 29,011 |
| Feb 07, 2024 | 129.00 | 132.45 | 126.67 | 128.50 | 128.50 | 14,506 |
| Feb 06, 2024 | 122.50 | 131.80 | 122.00 | 129.00 | 129.00 | 40,178 |
| Feb 05, 2024 | 125.00 | 126.25 | 120.00 | 122.50 | 122.50 | 43,839 |
| Feb 02, 2024 | 125.00 | 126.25 | 122.10 | 125.00 | 125.00 | 33,579 |
| Feb 01, 2024 | 131.50 | 136.00 | 120.00 | 125.00 | 125.00 | 53,939 |
| Jan 31, 2024 | 126.00 | 133.00 | 125.00 | 131.50 | 131.50 | 83,376 |
| Jan 30, 2024 | 105.50 | 133.17 | 105.98 | 125.00 | 125.00 | 290,235 |
| Jan 29, 2024 | 102.00 | 104.00 | 100.33 | 102.00 | 102.00 | 134,445 |
| Jan 26, 2024 | 102.00 | 103.50 | 101.00 | 102.00 | 102.00 | 19,808 |
| Jan 25, 2024 | 102.50 | 104.00 | 101.00 | 102.00 | 102.00 | 56,677 |
| Jan 24, 2024 | 102.50 | 103.99 | 100.10 | 102.50 | 102.50 | 15,203 |
| Jan 23, 2024 | 102.50 | 103.99 | 102.50 | 102.50 | 102.50 | 150,231 |
| Jan 22, 2024 | 102.50 | 103.00 | 102.99 | 102.50 | 102.50 | 105,145 |
| Jan 19, 2024 | 102.50 | 102.99 | 101.00 | 102.50 | 102.50 | 6,330 |
| Jan 18, 2024 | 102.50 | 101.00 | 101.00 | 102.50 | 102.50 | 20,000 |
| Jan 17, 2024 | 102.50 | 105.00 | 105.00 | 105.00 | 105.00 | 5 |
| Jan 16, 2024 | 103.00 | 103.00 | 101.00 | 102.50 | 102.50 | 14,630 |
| Jan 15, 2024 | 102.50 | 103.15 | 103.15 | 102.50 | 102.50 | 20,000 |
| Jan 12, 2024 | 102.50 | 103.00 | 100.00 | 102.50 | 102.50 | 200,406 |
| Jan 11, 2024 | 103.00 | 104.90 | 103.00 | 102.50 | 102.50 | 166,601 |
| Jan 10, 2024 | 103.00 | 100.00 | 100.00 | 102.50 | 102.50 | 32,500 |
| Jan 09, 2024 | 103.00 | 103.89 | 100.42 | 102.50 | 102.50 | 43,019 |
| Jan 08, 2024 | 102.50 | 104.25 | 103.95 | 103.00 | 103.00 | 2,895 |
| Jan 05, 2024 | 102.50 | 104.55 | 101.22 | 102.50 | 102.50 | 1,480 |
| Jan 04, 2024 | 102.50 | 104.65 | 101.00 | 102.50 | 102.50 | 268,322 |
| Jan 03, 2024 | 102.50 | 105.00 | 101.34 | 102.50 | 102.50 | 30,267 |
| Jan 02, 2024 | 102.00 | 107.00 | 101.12 | 107.00 | 107.00 | 21,504 |
| Dec 29, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Dec 28, 2023 | 102.00 | 103.70 | 97.00 | 102.00 | 102.00 | 10,336 |
| Dec 27, 2023 | 98.50 | 103.70 | 97.00 | 102.00 | 102.00 | 30,246 |
| Dec 22, 2023 | 98.50 | 99.00 | 98.95 | 98.50 | 98.50 | 51,120 |
| Dec 21, 2023 | 93.50 | 99.84 | 94.00 | 98.50 | 98.50 | 201,886 |
| Dec 20, 2023 | 92.50 | 95.00 | 90.00 | 90.00 | 90.00 | 262,646 |
| Dec 19, 2023 | 92.50 | 91.80 | 90.35 | 92.50 | 92.50 | 6,914 |
| Dec 18, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Dec 15, 2023 | 92.50 | 91.95 | 90.35 | 92.50 | 92.50 | 35,309 |
| Dec 14, 2023 | 92.50 | 92.90 | 90.00 | 92.50 | 92.50 | 16,439 |
| Dec 13, 2023 | 94.00 | 94.75 | 91.00 | 92.50 | 92.50 | 39,801 |
| Dec 12, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Dec 11, 2023 | 96.00 | 95.00 | 92.00 | 94.00 | 94.00 | 24,105 |
| Dec 08, 2023 | 96.00 | 95.00 | 92.25 | 96.00 | 96.00 | 11,129 |
| Dec 07, 2023 | 97.50 | 95.00 | 93.75 | 96.00 | 96.00 | 6,851 |
| Dec 06, 2023 | 97.50 | 96.25 | 95.00 | 97.50 | 97.50 | 174,377 |
| Dec 05, 2023 | 97.50 | 95.10 | 95.00 | 97.50 | 97.50 | 15,038 |
| Dec 04, 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.