MicroSalt plc (SALT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:22PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 92.50 | 100.00 | 90.00 | 93.50 | 93.50 | 28,434 |
| 13 Jun 2024 | 100.00 | 105.00 | 90.25 | 92.50 | 92.50 | 10,414 |
| 12 Jun 2024 | 92.50 | 95.00 | 91.55 | 91.50 | 91.50 | 35,717 |
| 11 Jun 2024 | 91.00 | 100.00 | 91.10 | 92.50 | 92.50 | 31,754 |
| 10 Jun 2024 | 89.50 | 110.00 | 89.30 | 98.50 | 98.50 | 143,296 |
| 07 Jun 2024 | 91.00 | 95.00 | 88.61 | 89.50 | 89.50 | 46,387 |
| 06 Jun 2024 | 87.50 | 93.00 | 85.00 | 91.00 | 91.00 | 33,264 |
| 05 Jun 2024 | 87.50 | 90.00 | 86.05 | 87.50 | 87.50 | 11,208 |
| 04 Jun 2024 | 94.00 | 98.00 | 85.00 | 87.50 | 87.50 | 56,555 |
| 03 Jun 2024 | 95.00 | 100.00 | 90.00 | 94.00 | 94.00 | 31,938 |
| 31 May 2024 | 89.50 | 100.00 | 90.00 | 95.00 | 95.00 | 91,803 |
| 30 May 2024 | 95.00 | 100.00 | 85.00 | 89.50 | 89.50 | 262,840 |
| 29 May 2024 | 97.00 | 105.00 | 94.00 | 102.50 | 102.50 | 28,827 |
| 28 May 2024 | 97.50 | 100.00 | 90.00 | 97.00 | 97.00 | 130,024 |
| 24 May 2024 | 112.50 | 115.00 | 95.00 | 97.50 | 97.50 | 174,280 |
| 23 May 2024 | 130.00 | 135.00 | 110.00 | 112.50 | 112.50 | 114,642 |
| 22 May 2024 | 125.00 | 134.50 | 120.00 | 129.00 | 129.00 | 129,044 |
| 21 May 2024 | 122.50 | 142.00 | 120.00 | 142.00 | 142.00 | 318,518 |
| 20 May 2024 | 104.50 | 125.00 | 104.00 | 122.50 | 122.50 | 162,779 |
| 17 May 2024 | 100.50 | 106.00 | 98.00 | 104.50 | 104.50 | 86,783 |
| 16 May 2024 | 100.50 | 103.00 | 98.00 | 100.50 | 100.50 | 37,461 |
| 15 May 2024 | 101.50 | 105.00 | 98.00 | 100.50 | 100.50 | 125,553 |
| 14 May 2024 | 93.00 | 97.00 | 92.00 | 96.00 | 96.00 | 47,040 |
| 13 May 2024 | 90.50 | 95.00 | 88.00 | 93.00 | 93.00 | 94,692 |
| 10 May 2024 | 79.50 | 92.50 | 80.00 | 90.50 | 90.50 | 264,097 |
| 09 May 2024 | 68.00 | 82.00 | 65.00 | 79.50 | 79.50 | 268,650 |
| 08 May 2024 | 68.50 | 70.00 | 65.00 | 67.50 | 67.50 | 20,578 |
| 07 May 2024 | 69.00 | 72.00 | 65.00 | 68.50 | 68.50 | 5,280 |
| 03 May 2024 | 70.50 | 72.00 | 66.00 | 69.00 | 69.00 | 41,209 |
| 02 May 2024 | 71.00 | 69.22 | 69.00 | 71.00 | 71.00 | 32,919 |
| 01 May 2024 | 70.50 | 73.00 | 68.00 | 71.00 | 71.00 | 19,130 |
| 30 Apr 2024 | 70.50 | 73.00 | 68.00 | 70.50 | 70.50 | 9,799 |
| 29 Apr 2024 | 70.50 | 73.00 | 68.25 | 70.50 | 70.50 | 8,674 |
| 26 Apr 2024 | 70.50 | 71.50 | 68.00 | 70.50 | 70.50 | 674 |
| 25 Apr 2024 | 70.50 | 72.00 | 68.00 | 69.00 | 69.00 | 17,235 |
| 24 Apr 2024 | 70.50 | 71.90 | 68.25 | 70.50 | 70.50 | 36,811 |
| 23 Apr 2024 | 68.50 | 73.00 | 68.00 | 70.50 | 70.50 | 53,132 |
| 22 Apr 2024 | 67.50 | 69.00 | 65.00 | 67.50 | 67.50 | 110,597 |
| 19 Apr 2024 | 67.50 | 69.20 | 65.00 | 67.50 | 67.50 | 29,485 |
| 18 Apr 2024 | 70.00 | 69.20 | 65.15 | 67.50 | 67.50 | 8,605 |
| 17 Apr 2024 | 70.00 | 71.89 | 68.00 | 70.00 | 70.00 | 5,286 |
| 16 Apr 2024 | 72.50 | 72.00 | 68.00 | 70.00 | 70.00 | 30,771 |
| 15 Apr 2024 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 6,272 |
| 12 Apr 2024 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 65,900 |
| 11 Apr 2024 | 72.50 | 74.45 | 70.00 | 72.50 | 72.50 | 1,636 |
| 10 Apr 2024 | 71.00 | 75.00 | 70.00 | 72.50 | 72.50 | 36,318 |
| 09 Apr 2024 | 71.00 | 72.00 | 68.00 | 69.50 | 69.50 | 22,167 |
| 08 Apr 2024 | 67.50 | 72.30 | 65.00 | 71.00 | 71.00 | 57,812 |
| 05 Apr 2024 | 67.50 | 69.40 | 65.00 | 67.50 | 67.50 | 32,225 |
| 04 Apr 2024 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 2,140 |
| 03 Apr 2024 | 69.00 | 72.00 | 66.00 | 67.50 | 67.50 | 13,620 |
| 02 Apr 2024 | 73.50 | 76.00 | 68.00 | 69.00 | 69.00 | 75,622 |
| 28 Mar 2024 | 73.50 | 76.00 | 71.00 | 73.50 | 73.50 | 61,820 |
| 27 Mar 2024 | 66.00 | 75.00 | 64.00 | 73.50 | 73.50 | 129,997 |
| 26 Mar 2024 | 68.50 | 70.00 | 63.00 | 65.50 | 65.50 | 123,070 |
| 25 Mar 2024 | 79.00 | 80.00 | 66.25 | 69.00 | 69.00 | 96,171 |
| 22 Mar 2024 | 81.50 | 83.00 | 78.00 | 79.00 | 79.00 | 31,545 |
| 21 Mar 2024 | 83.50 | 85.00 | 80.00 | 82.00 | 82.00 | 10,771 |
| 20 Mar 2024 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | 2,280 |
| 19 Mar 2024 | 82.50 | 85.00 | 80.00 | 83.50 | 83.50 | 16,401 |
| 18 Mar 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 20,266 |
| 15 Mar 2024 | 88.00 | 89.00 | 80.00 | 82.50 | 82.50 | 58,964 |
| 14 Mar 2024 | 88.50 | 89.50 | 87.00 | 88.00 | 88.00 | 65,420 |
| 13 Mar 2024 | 89.50 | 90.00 | 87.00 | 88.50 | 88.50 | 28,526 |
| 12 Mar 2024 | 90.50 | 92.00 | 87.00 | 89.50 | 89.50 | 17,722 |
| 11 Mar 2024 | 91.00 | 98.00 | 88.00 | 90.50 | 90.50 | 124,116 |
| 08 Mar 2024 | 90.00 | 92.00 | 87.00 | 91.00 | 91.00 | 64,271 |
| 07 Mar 2024 | 90.00 | 97.00 | 88.00 | 90.00 | 90.00 | 8,967 |
| 06 Mar 2024 | 92.50 | 97.00 | 88.00 | 92.00 | 92.00 | 32,316 |
| 05 Mar 2024 | 89.00 | 91.00 | 86.00 | 90.00 | 90.00 | 20,145 |
| 04 Mar 2024 | 88.50 | 92.00 | 87.00 | 92.00 | 92.00 | 74,007 |
| 01 Mar 2024 | 90.00 | 95.00 | 87.09 | 93.00 | 93.00 | 45,523 |
| 29 Feb 2024 | 93.50 | 93.99 | 85.25 | 90.00 | 90.00 | 95,493 |
| 28 Feb 2024 | 90.00 | 97.00 | 87.12 | 93.50 | 93.50 | 107,648 |
| 27 Feb 2024 | 90.00 | 97.00 | 87.00 | 90.00 | 90.00 | 16,093 |
| 26 Feb 2024 | 90.00 | 92.20 | 87.00 | 90.00 | 90.00 | 25,843 |
| 23 Feb 2024 | 90.00 | 92.45 | 87.00 | 90.00 | 90.00 | 135,452 |
| 22 Feb 2024 | 90.00 | 97.00 | 88.00 | 91.00 | 91.00 | 96,281 |
| 21 Feb 2024 | 97.50 | 97.00 | 87.30 | 94.50 | 94.50 | 150,875 |
| 20 Feb 2024 | 115.00 | 118.80 | 86.00 | 97.50 | 97.50 | 379,887 |
| 19 Feb 2024 | 114.00 | 124.50 | 110.00 | 115.00 | 115.00 | 276,961 |
| 16 Feb 2024 | 97.50 | 121.00 | 97.36 | 114.00 | 114.00 | 614,888 |
| 15 Feb 2024 | 88.00 | 112.00 | 86.70 | 97.50 | 97.50 | 583,029 |
| 14 Feb 2024 | 82.50 | 91.20 | 84.00 | 85.00 | 85.00 | 195,628 |
| 13 Feb 2024 | 67.50 | 92.00 | 69.75 | 82.50 | 82.50 | 412,603 |
| 12 Feb 2024 | 65.50 | 70.00 | 63.25 | 67.50 | 67.50 | 77,569 |
| 09 Feb 2024 | 65.50 | 66.70 | 63.25 | 65.50 | 65.50 | 33,037 |
| 08 Feb 2024 | 63.50 | 66.90 | 62.60 | 65.50 | 65.50 | 45,207 |
| 07 Feb 2024 | 63.00 | 64.20 | 58.00 | 63.50 | 63.50 | 100,453 |
| 06 Feb 2024 | 72.50 | 77.00 | 60.55 | 62.00 | 62.00 | 272,101 |
| 05 Feb 2024 | 55.00 | 70.00 | 56.16 | 69.00 | 69.00 | 300,370 |
| 02 Feb 2024 | 52.00 | 54.55 | 51.00 | 55.00 | 55.00 | 144,494 |
| 01 Feb 2024 | 45.50 | 52.95 | 45.65 | 50.50 | 50.50 | 190,577 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.