Microlise Group
(SAAS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
03/04/2025
|
109.00p
|
109.00p
|
105.00p
|
106.00p
|
31,776
|
|
02/04/2025
|
110.00p
|
112.00p
|
108.55p
|
110.00p
|
16,365
|
|
01/04/2025
|
110.00p
|
110.80p
|
108.50p
|
110.00p
|
15,035
|
|
28/03/2025
|
112.50p
|
115.00p
|
110.00p
|
112.50p
|
59,707
|
|
27/03/2025
|
107.00p
|
115.00p
|
104.00p
|
112.50p
|
795,599
|
|
26/03/2025
|
105.00p
|
109.22p
|
100.00p
|
104.00p
|
15,643
|
|
25/03/2025
|
104.00p
|
107.00p
|
100.00p
|
104.00p
|
53,168
|
|
24/03/2025
|
104.00p
|
107.00p
|
104.00p
|
104.00p
|
45,158
|
|
21/03/2025
|
104.00p
|
108.00p
|
100.00p
|
104.00p
|
6,942
|
|
20/03/2025
|
107.50p
|
108.00p
|
102.00p
|
104.00p
|
124,261
|
|
19/03/2025
|
102.50p
|
108.00p
|
102.50p
|
107.50p
|
53,158
|
|
18/03/2025
|
100.50p
|
102.50p
|
100.50p
|
102.50p
|
34,002
|
|
17/03/2025
|
100.50p
|
100.50p
|
99.60p
|
100.50p
|
11,226
|
|
14/03/2025
|
101.00p
|
102.00p
|
100.00p
|
100.50p
|
151,405
|
|
13/03/2025
|
102.00p
|
102.00p
|
100.00p
|
101.00p
|
2,695
|
|
12/03/2025
|
102.00p
|
104.00p
|
100.00p
|
102.00p
|
10,509
|
|
11/03/2025
|
106.00p
|
106.00p
|
102.00p
|
102.00p
|
21,409
|
|
10/03/2025
|
105.50p
|
110.00p
|
104.20p
|
106.00p
|
11,983
|
|
07/03/2025
|
107.50p
|
108.00p
|
105.00p
|
105.50p
|
26,378
|
|
06/03/2025
|
109.00p
|
110.00p
|
105.00p
|
107.50p
|
9,047
|
|
05/03/2025
|
109.00p
|
110.00p
|
108.00p
|
109.00p
|
43,188
|
|
04/03/2025
|
112.00p
|
112.00p
|
108.00p
|
109.00p
|
121,079
|
|
03/03/2025
|
112.00p
|
114.00p
|
108.00p
|
112.00p
|
181,002
|
|
28/02/2025
|
112.00p
|
114.00p
|
110.00p
|
111.00p
|
61,480
|
|
27/02/2025
|
112.00p
|
114.00p
|
110.00p
|
112.00p
|
7,004
|
|
26/02/2025
|
112.00p
|
112.00p
|
110.44p
|
112.00p
|
3,740
|
|
25/02/2025
|
114.00p
|
115.00p
|
111.00p
|
112.00p
|
30,548
|
|
24/02/2025
|
113.00p
|
115.00p
|
111.25p
|
114.00p
|
76,737
|
|
21/02/2025
|
114.00p
|
117.00p
|
111.00p
|
113.00p
|
3,017
|
|
20/02/2025
|
114.00p
|
117.00p
|
112.60p
|
114.00p
|
5,018
|
|
19/02/2025
|
114.00p
|
117.00p
|
112.70p
|
114.00p
|
2,547
|
|
18/02/2025
|
114.00p
|
115.50p
|
112.50p
|
114.00p
|
9,028
|
|
17/02/2025
|
113.00p
|
117.00p
|
111.00p
|
114.00p
|
53,782
|
|
14/02/2025
|
117.50p
|
119.19p
|
113.00p
|
113.00p
|
16,985
|
|
13/02/2025
|
113.00p
|
120.00p
|
113.00p
|
117.50p
|
45,651
|
|
12/02/2025
|
113.50p
|
115.50p
|
111.00p
|
113.00p
|
10,429
|
|
11/02/2025
|
115.50p
|
116.00p
|
111.00p
|
113.50p
|
45,635
|
|
10/02/2025
|
117.50p
|
118.00p
|
115.00p
|
115.50p
|
20,875
|
|
07/02/2025
|
117.50p
|
120.00p
|
115.00p
|
117.50p
|
3,481
|
|
06/02/2025
|
117.50p
|
117.50p
|
116.00p
|
117.50p
|
1,170
|
|
05/02/2025
|
122.50p
|
125.00p
|
116.55p
|
117.50p
|
14,970
|
|
04/02/2025
|
127.50p
|
128.19p
|
120.50p
|
128.50p
|
112,094
|
|
03/02/2025
|
127.50p
|
132.00p
|
125.00p
|
128.50p
|
288,204
|
|
31/01/2025
|
118.00p
|
132.21p
|
116.00p
|
130.00p
|
319,568
|
|
30/01/2025
|
117.00p
|
120.00p
|
115.00p
|
118.00p
|
33,340
|
|
29/01/2025
|
117.00p
|
118.68p
|
114.24p
|
117.00p
|
55,105
|
|
28/01/2025
|
97.50p
|
120.00p
|
97.00p
|
117.00p
|
735,399
|
|
27/01/2025
|
92.00p
|
93.70p
|
90.60p
|
92.00p
|
96,984
|
|
24/01/2025
|
92.00p
|
94.00p
|
90.00p
|
92.00p
|
36,067
|
|
23/01/2025
|
92.00p
|
94.00p
|
90.00p
|
92.00p
|
34,175
|
|
22/01/2025
|
92.00p
|
94.00p
|
90.00p
|
92.00p
|
10,791
|
|
21/01/2025
|
92.00p
|
93.00p
|
90.00p
|
92.00p
|
355,736
|
|
20/01/2025
|
92.00p
|
93.00p
|
88.00p
|
92.00p
|
8,407
|
|
17/01/2025
|
95.00p
|
95.00p
|
90.00p
|
92.00p
|
56,262
|
|
16/01/2025
|
97.50p
|
97.50p
|
93.04p
|
97.50p
|
27,122
|
|
15/01/2025
|
97.50p
|
97.50p
|
95.00p
|
97.50p
|
22,644
|
|
14/01/2025
|
97.50p
|
97.50p
|
97.10p
|
97.50p
|
9,024
|
|
13/01/2025
|
97.50p
|
98.00p
|
95.85p
|
97.50p
|
12,640
|
|
10/01/2025
|
97.50p
|
100.00p
|
95.00p
|
95.00p
|
26,105
|
|
09/01/2025
|
97.50p
|
98.49p
|
95.00p
|
97.50p
|
11,615
|
|
08/01/2025
|
97.50p
|
97.50p
|
96.00p
|
97.50p
|
16,858
|
|
07/01/2025
|
97.50p
|
99.49p
|
96.78p
|
97.50p
|
7,959
|
|
06/01/2025
|
97.50p
|
100.00p
|
96.78p
|
97.50p
|
10,607
|
|
03/01/2025
|
95.50p
|
100.00p
|
93.75p
|
97.50p
|
31,078
|
|
02/01/2025
|
96.50p
|
98.18p
|
94.25p
|
95.50p
|
7,961
|
|
01/01/2025
|
96.50p
|
98.00p
|
93.21p
|
96.50p
|
8,448
|
|
31/12/2024
|
96.50p
|
98.00p
|
93.21p
|
96.50p
|
8,448
|
|
30/12/2024
|
97.50p
|
100.00p
|
92.60p
|
96.50p
|
90,789
|
|
27/12/2024
|
101.50p
|
102.00p
|
95.10p
|
97.50p
|
33,668
|
|
26/12/2024
|
101.50p
|
105.00p
|
98.00p
|
101.50p
|
106
|
|
25/12/2024
|
101.50p
|
105.00p
|
98.00p
|
101.50p
|
106
|
|
24/12/2024
|
101.50p
|
105.00p
|
98.00p
|
101.50p
|
106
|
|
23/12/2024
|
101.50p
|
101.50p
|
98.14p
|
101.50p
|
8,418
|
|
20/12/2024
|
101.50p
|
103.00p
|
98.00p
|
101.50p
|
39,062
|
|
19/12/2024
|
101.50p
|
101.50p
|
98.35p
|
101.50p
|
10,458
|
|
18/12/2024
|
102.50p
|
105.00p
|
95.62p
|
101.50p
|
5,289
|
|
17/12/2024
|
102.50p
|
102.50p
|
100.00p
|
102.50p
|
24,957
|
|
16/12/2024
|
102.50p
|
103.90p
|
100.00p
|
102.50p
|
63,649
|
|
13/12/2024
|
102.50p
|
102.50p
|
100.00p
|
102.50p
|
10,858
|
|
12/12/2024
|
102.50p
|
103.90p
|
100.76p
|
102.50p
|
16,393
|
|
11/12/2024
|
102.50p
|
105.00p
|
100.00p
|
102.50p
|
73,685
|
|
10/12/2024
|
102.50p
|
102.50p
|
100.60p
|
102.50p
|
5,656
|
|
09/12/2024
|
102.50p
|
103.90p
|
102.50p
|
102.50p
|
336
|
|
06/12/2024
|
102.50p
|
103.90p
|
102.00p
|
102.50p
|
2,778
|
|
05/12/2024
|
102.50p
|
103.90p
|
102.50p
|
102.50p
|
48
|
|
04/12/2024
|
102.50p
|
105.00p
|
102.50p
|
102.50p
|
14,890
|
|
03/12/2024
|
100.00p
|
105.00p
|
100.00p
|
102.50p
|
238,569
|
|
02/12/2024
|
105.00p
|
110.00p
|
97.00p
|
100.00p
|
69,921
|
|
29/11/2024
|
105.00p
|
105.00p
|
100.00p
|
105.00p
|
321,339
|
|
28/11/2024
|
102.50p
|
105.00p
|
101.75p
|
102.50p
|
96,641
|
|
27/11/2024
|
109.00p
|
110.00p
|
100.00p
|
108.00p
|
54,039
|
|
26/11/2024
|
109.00p
|
113.00p
|
106.25p
|
109.00p
|
5,339
|
|
25/11/2024
|
109.00p
|
109.00p
|
106.25p
|
109.00p
|
921
|
|
22/11/2024
|
109.00p
|
110.00p
|
105.25p
|
109.00p
|
672,724
|
|
21/11/2024
|
109.00p
|
113.00p
|
107.25p
|
109.00p
|
7,821
|
|
20/11/2024
|
109.00p
|
109.48p
|
107.25p
|
109.00p
|
1,121
|
|
19/11/2024
|
109.00p
|
110.00p
|
107.51p
|
109.00p
|
91,415
|
|
18/11/2024
|
107.50p
|
110.00p
|
107.50p
|
109.00p
|
14,020
|
|
15/11/2024
|
108.00p
|
108.00p
|
100.00p
|
108.00p
|
21,462
|
|
14/11/2024
|
108.00p
|
108.40p
|
107.50p
|
108.00p
|
8,325
|
|
13/11/2024
|
105.00p
|
110.00p
|
105.00p
|
108.00p
|
22,149
|
|
12/11/2024
|
103.50p
|
110.00p
|
102.00p
|
105.00p
|
94,968
|
|
11/11/2024
|
112.50p
|
117.00p
|
102.35p
|
103.50p
|
109,912
|
|
08/11/2024
|
112.50p
|
115.00p
|
112.50p
|
112.50p
|
11,961
|
|
07/11/2024
|
113.00p
|
115.00p
|
112.50p
|
112.50p
|
29,600
|
|
06/11/2024
|
110.00p
|
119.50p
|
110.00p
|
113.00p
|
527,731
|
|
05/11/2024
|
102.50p
|
106.30p
|
90.25p
|
104.50p
|
458,140
|
|
04/11/2024
|
116.50p
|
117.48p
|
100.00p
|
102.50p
|
373,720
|
|
01/11/2024
|
117.50p
|
120.00p
|
105.00p
|
114.00p
|
132,628
|
|
31/10/2024
|
125.00p
|
134.00p
|
125.00p
|
131.00p
|
41,541
|
|
30/10/2024
|
120.50p
|
125.00p
|
118.16p
|
125.00p
|
736,284
|
|
29/10/2024
|
120.50p
|
120.95p
|
116.68p
|
120.50p
|
27,445
|
|
28/10/2024
|
125.00p
|
130.00p
|
117.00p
|
120.50p
|
31,573
|
|
25/10/2024
|
125.00p
|
126.75p
|
122.10p
|
125.00p
|
102,644
|
|
24/10/2024
|
125.00p
|
125.50p
|
122.10p
|
125.00p
|
5,917
|
|
23/10/2024
|
125.00p
|
126.75p
|
122.00p
|
125.00p
|
16,281
|
|
22/10/2024
|
125.00p
|
126.00p
|
120.00p
|
120.00p
|
43,368
|
|
21/10/2024
|
125.00p
|
126.00p
|
125.00p
|
125.00p
|
396
|
|
18/10/2024
|
126.50p
|
127.00p
|
124.00p
|
125.00p
|
60,996
|
|
17/10/2024
|
121.00p
|
128.00p
|
121.00p
|
126.50p
|
126,094
|
|
16/10/2024
|
121.00p
|
122.03p
|
117.00p
|
121.00p
|
312,010
|
|
15/10/2024
|
120.00p
|
125.00p
|
120.00p
|
121.00p
|
25,136
|
|
14/10/2024
|
117.50p
|
125.00p
|
117.50p
|
120.00p
|
3,691,731
|
|
11/10/2024
|
117.50p
|
117.50p
|
116.54p
|
117.50p
|
0
|
|
10/10/2024
|
117.50p
|
119.90p
|
116.23p
|
117.50p
|
39,290
|
|
09/10/2024
|
115.00p
|
118.00p
|
110.00p
|
117.50p
|
85,672
|
|
08/10/2024
|
117.50p
|
118.00p
|
115.00p
|
117.50p
|
9,511
|
|
07/10/2024
|
117.50p
|
120.00p
|
115.00p
|
117.50p
|
10,580
|
|
04/10/2024
|
117.50p
|
120.00p
|
115.00p
|
117.50p
|
18,594
|