Microlise Group plc (SAAS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:00AM BST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 136.89 | 136.89 | 136.50 | 136.50 | 136.50 | 6,001 |
| 03 Jun 2024 | 137.00 | 138.50 | 136.55 | 136.50 | 136.50 | 22,921 |
| 31 May 2024 | 136.00 | 137.90 | 136.00 | 136.00 | 136.00 | 154,202 |
| 30 May 2024 | 137.50 | 139.45 | 135.10 | 136.00 | 136.00 | 38,742 |
| 29 May 2024 | 137.50 | 137.40 | 135.30 | 135.50 | 135.50 | 19,181 |
| 28 May 2024 | 146.00 | 145.36 | 136.00 | 137.50 | 137.50 | 69,848 |
| 24 May 2024 | 144.00 | 146.00 | 142.00 | 146.00 | 146.00 | 25,709 |
| 23 May 2024 | 147.50 | 146.50 | 140.40 | 144.00 | 144.00 | 73,006 |
| 22 May 2024 | 149.50 | 150.00 | 145.10 | 147.50 | 147.50 | 8,222 |
| 21 May 2024 | 149.50 | 150.74 | 145.00 | 149.50 | 149.50 | 24,645 |
| 20 May 2024 | 151.50 | 156.57 | 145.00 | 149.50 | 149.50 | 75,446 |
| 17 May 2024 | 154.00 | 154.00 | 145.26 | 147.00 | 147.00 | 15,271 |
| 16 May 2024 | 154.00 | 153.75 | 150.00 | 154.00 | 154.00 | 46,027 |
| 15 May 2024 | 154.00 | 154.00 | 150.31 | 154.00 | 154.00 | 28,390 |
| 14 May 2024 | 151.00 | 154.80 | 150.10 | 154.00 | 154.00 | 32,298 |
| 13 May 2024 | 157.00 | 160.00 | 150.00 | 151.00 | 151.00 | 57,045 |
| 10 May 2024 | 156.00 | 157.90 | 157.90 | 156.00 | 156.00 | 9,000 |
| 09 May 2024 | 157.00 | 157.90 | 153.55 | 156.00 | 156.00 | 6,614 |
| 08 May 2024 | 157.00 | 157.90 | 157.90 | 156.00 | 156.00 | 30,159 |
| 07 May 2024 | 157.00 | 159.20 | 152.00 | 156.00 | 156.00 | 72,284 |
| 03 May 2024 | 155.00 | 160.00 | 152.16 | 156.00 | 156.00 | 14,870 |
| 02 May 2024 | 158.50 | 159.00 | 155.00 | 157.50 | 157.50 | 37,934 |
| 01 May 2024 | 166.50 | 165.49 | 155.00 | 158.50 | 158.50 | 40,011 |
| 30 Apr 2024 | 166.50 | 170.00 | 163.00 | 166.50 | 166.50 | 676 |
| 29 Apr 2024 | 166.50 | 170.00 | 163.50 | 166.50 | 166.50 | 35,453 |
| 26 Apr 2024 | 166.50 | 169.95 | 165.80 | 166.50 | 166.50 | 18,282 |
| 25 Apr 2024 | 166.50 | 169.95 | 163.00 | 166.50 | 166.50 | 15,712 |
| 24 Apr 2024 | 166.50 | 169.95 | 164.13 | 166.50 | 166.50 | 7,769 |
| 23 Apr 2024 | 166.50 | 170.00 | 165.80 | 166.50 | 166.50 | 77,697 |
| 22 Apr 2024 | 166.50 | 167.41 | 166.90 | 166.50 | 166.50 | 23,526 |
| 19 Apr 2024 | 162.50 | 169.98 | 160.00 | 166.50 | 166.50 | 53,477 |
| 18 Apr 2024 | 162.00 | 163.90 | 160.00 | 162.00 | 162.00 | 68,941 |
| 17 Apr 2024 | 162.00 | 163.92 | 157.00 | 162.00 | 162.00 | 8,759 |
| 16 Apr 2024 | 167.50 | 170.00 | 161.23 | 162.00 | 162.00 | 68,150 |
| 15 Apr 2024 | 168.50 | 171.50 | 166.50 | 168.50 | 168.50 | 10,273 |
| 12 Apr 2024 | 168.50 | 171.50 | 166.50 | 168.50 | 168.50 | 18,609 |
| 11 Apr 2024 | 166.50 | 171.99 | 165.00 | 170.00 | 170.00 | 102,017 |
| 10 Apr 2024 | 162.50 | 167.00 | 160.00 | 165.00 | 165.00 | 49,399 |
| 09 Apr 2024 | 175.00 | 178.00 | 160.00 | 162.50 | 162.50 | 124,339 |
| 08 Apr 2024 | 155.00 | 169.90 | 150.00 | 167.00 | 167.00 | 164,991 |
| 05 Apr 2024 | 145.00 | 159.80 | 143.50 | 155.00 | 155.00 | 85,302 |
| 04 Apr 2024 | 140.00 | 150.00 | 142.00 | 145.00 | 145.00 | 70,828 |
| 03 Apr 2024 | 140.00 | 144.80 | 132.00 | 140.00 | 140.00 | 49,146 |
| 02 Apr 2024 | 140.00 | 142.70 | 138.71 | 140.00 | 140.00 | 8,506 |
| 28 Mar 2024 | 140.00 | 143.50 | 135.00 | 140.00 | 140.00 | 95,457 |
| 27 Mar 2024 | 136.00 | 133.90 | 133.70 | 133.00 | 133.00 | 10,429 |
| 26 Mar 2024 | 136.00 | 132.17 | 132.00 | 134.00 | 134.00 | 15,023 |
| 25 Mar 2024 | 137.50 | 136.00 | 132.16 | 136.00 | 136.00 | 31,772 |
| 22 Mar 2024 | 140.00 | 139.49 | 135.00 | 137.50 | 137.50 | 49,941 |
| 21 Mar 2024 | 140.00 | 139.99 | 135.00 | 140.00 | 140.00 | 41,025 |
| 20 Mar 2024 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | 17,583 |
| 19 Mar 2024 | 141.00 | 145.00 | 144.00 | 141.00 | 141.00 | 3,318 |
| 18 Mar 2024 | 141.00 | 144.90 | 140.00 | 141.00 | 141.00 | 15,903 |
| 15 Mar 2024 | 137.50 | 144.90 | 136.00 | 141.00 | 141.00 | 117,531 |
| 14 Mar 2024 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | 44,460 |
| 13 Mar 2024 | 137.50 | 139.90 | 136.50 | 137.50 | 137.50 | 34,385 |
| 12 Mar 2024 | 135.00 | 140.00 | 131.00 | 137.50 | 137.50 | 68,881 |
| 11 Mar 2024 | 135.00 | 139.00 | 131.50 | 135.00 | 135.00 | 792 |
| 08 Mar 2024 | 132.50 | 139.00 | 130.10 | 135.00 | 135.00 | 28,912 |
| 07 Mar 2024 | 130.00 | 135.00 | 127.50 | 132.50 | 132.50 | 102,867 |
| 06 Mar 2024 | 130.00 | 133.90 | 127.50 | 130.00 | 130.00 | 22,276 |
| 05 Mar 2024 | 126.00 | 133.90 | 125.00 | 130.00 | 130.00 | 96,926 |
| 04 Mar 2024 | 124.00 | 130.00 | 120.00 | 126.00 | 126.00 | 2,464,676 |
| 01 Mar 2024 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 29,902 |
| 29 Feb 2024 | 131.00 | 127.00 | 122.50 | 124.00 | 124.00 | 90,945 |
| 28 Feb 2024 | 130.00 | 131.59 | 127.16 | 131.00 | 131.00 | 30,182 |
| 27 Feb 2024 | 127.50 | 131.00 | 125.00 | 130.00 | 130.00 | 71,964 |
| 26 Feb 2024 | 129.50 | 130.00 | 126.85 | 127.50 | 127.50 | 123,623 |
| 23 Feb 2024 | 127.50 | 133.00 | 129.25 | 132.00 | 132.00 | 89,078 |
| 22 Feb 2024 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | 91,890 |
| 21 Feb 2024 | 126.50 | 128.00 | 126.11 | 126.50 | 126.50 | 125,210 |
| 20 Feb 2024 | 128.50 | 129.85 | 126.00 | 126.00 | 126.00 | 34,802 |
| 19 Feb 2024 | 129.50 | 129.94 | 127.21 | 128.50 | 128.50 | 14,570 |
| 16 Feb 2024 | 131.00 | 131.90 | 127.21 | 129.50 | 129.50 | 56,770 |
| 15 Feb 2024 | 131.00 | 130.00 | 127.00 | 131.00 | 131.00 | 23,854 |
| 14 Feb 2024 | 132.50 | 132.40 | 127.50 | 131.00 | 131.00 | 86,890 |
| 13 Feb 2024 | 134.00 | 135.00 | 130.00 | 132.50 | 132.50 | 83,904 |
| 12 Feb 2024 | 129.00 | 139.00 | 129.80 | 134.00 | 134.00 | 664,514 |
| 09 Feb 2024 | 127.50 | 125.10 | 125.10 | 125.00 | 125.00 | 1,016 |
| 08 Feb 2024 | 128.50 | 128.50 | 126.00 | 128.50 | 128.50 | 29,011 |
| 07 Feb 2024 | 129.00 | 132.45 | 126.67 | 128.50 | 128.50 | 14,506 |
| 06 Feb 2024 | 122.50 | 131.80 | 122.00 | 129.00 | 129.00 | 40,178 |
| 05 Feb 2024 | 125.00 | 126.25 | 120.00 | 122.50 | 122.50 | 43,839 |
| 02 Feb 2024 | 125.00 | 126.25 | 122.10 | 125.00 | 125.00 | 33,579 |
| 01 Feb 2024 | 131.50 | 136.00 | 120.00 | 125.00 | 125.00 | 53,939 |
| 31 Jan 2024 | 126.00 | 133.00 | 125.00 | 131.50 | 131.50 | 83,376 |
| 30 Jan 2024 | 105.50 | 133.17 | 105.98 | 125.00 | 125.00 | 290,235 |
| 29 Jan 2024 | 102.00 | 104.00 | 100.33 | 102.00 | 102.00 | 134,445 |
| 26 Jan 2024 | 102.00 | 103.50 | 101.00 | 102.00 | 102.00 | 19,808 |
| 25 Jan 2024 | 102.50 | 104.00 | 101.00 | 102.00 | 102.00 | 56,677 |
| 24 Jan 2024 | 102.50 | 103.99 | 100.10 | 102.50 | 102.50 | 15,203 |
| 23 Jan 2024 | 102.50 | 103.99 | 102.50 | 102.50 | 102.50 | 150,231 |
| 22 Jan 2024 | 102.50 | 103.00 | 102.99 | 102.50 | 102.50 | 105,145 |
| 19 Jan 2024 | 102.50 | 102.99 | 101.00 | 102.50 | 102.50 | 6,330 |
| 18 Jan 2024 | 102.50 | 101.00 | 101.00 | 102.50 | 102.50 | 20,000 |
| 17 Jan 2024 | 102.50 | 105.00 | 105.00 | 105.00 | 105.00 | 5 |
| 16 Jan 2024 | 103.00 | 103.00 | 101.00 | 102.50 | 102.50 | 14,630 |
| 15 Jan 2024 | 102.50 | 103.15 | 103.15 | 102.50 | 102.50 | 20,000 |
| 12 Jan 2024 | 102.50 | 103.00 | 100.00 | 102.50 | 102.50 | 200,406 |
| 11 Jan 2024 | 103.00 | 104.90 | 103.00 | 102.50 | 102.50 | 166,601 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.