Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Microlise Grp (SAAS) Share Price

Intraday
Historical

Price	39.00p on 13-07-2026 at 16:30:01
Change	-2.00p -5.13%
Buy	40.00p
Sell	38.00p

Last Trade:	Sell 450.00 at 37.00p
Day's Volume:	74,432
Last Close:	37.00p
Open:	39.00p
ISIN:	GB00BLR8L223

Day's Range	37.00p - 37.00p
52wk Range:	37.00p - 147.50p
Market Capitalisation:	£42.91m
VWAP:	38.02838p
Shares in Issue:	115.98m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Microlise Grp (SAAS) Latest Trades
Sell*	450	37.00p	Uncrossing Trade	16:35:27 - 13-Jul-26
Sell*	521	38.44p	Ordinary	15:50:26 - 13-Jul-26
Sell*	253	38.00p	Ordinary	14:07:04 - 13-Jul-26
Sell*	25,000	38.48p	Ordinary	10:51:32 - 13-Jul-26
Sell*	339	38.00p	Ordinary	10:31:13 - 13-Jul-26
Sell*	46,771	37.75p	Ordinary	09:53:17 - 13-Jul-26
Sell*	136	38.74999p	Ordinary	09:18:44 - 13-Jul-26
Buy*	950	40.00p	Ordinary	08:05:13 - 13-Jul-26
Unknown*	5,000	39.00p	Negotiated Trade	16:29:38 - 10-Jul-26
Sell*	7,572	38.00p	Ordinary	16:20:38 - 10-Jul-26

See more Microlise Grp trades

Microlise Grp (SAAS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2026 (Fri)	39.00	39.00	38.25	39.00	107,037
9th Jul 2026 (Thu)	40.50	38.00	38.00	38.00	1,211,195
8th Jul 2026 (Wed)	40.50	40.50	40.50	40.50	12,346
7th Jul 2026 (Tue)	40.50	40.50	40.50	40.50	69,043
6th Jul 2026 (Mon)	40.50	40.50	40.00	40.50	51,396
3rd Jul 2026 (Fri)	40.50	40.50	40.50	40.50	21,492
2nd Jul 2026 (Thu)	40.50	40.50	40.50	40.50	218,875
1st Jul 2026 (Wed)	40.50	41.00	41.00	41.00	76,674
30th Jun 2026 (Tue)	40.50	41.00	40.50	41.00	59,132
29th Jun 2026 (Mon)	40.50	40.50	40.50	40.50	20,979
26th Jun 2026 (Fri)	41.50	41.00	40.50	40.50	29,031
25th Jun 2026 (Thu)	41.00	41.00	41.00	41.00	21,806
24th Jun 2026 (Wed)	41.00	41.00	41.00	41.00	20,784
23rd Jun 2026 (Tue)	41.00	42.00	42.00	42.00	15,988
22nd Jun 2026 (Mon)	41.00	42.00	42.00	42.00	164,480
19th Jun 2026 (Fri)	41.00	41.00	41.00	41.00	167,353
18th Jun 2026 (Thu)	41.00	41.00	41.00	41.00	9,696
17th Jun 2026 (Wed)	41.00	41.00	41.00	41.00	4,362
16th Jun 2026 (Tue)	41.00	41.00	41.00	41.00	260,670
15th Jun 2026 (Mon)	41.50	41.00	41.00	41.00	72,274

See more Microlise Grp price history

Date	Source	Headline
Microlise Grp (SAAS) Regulatory News
30th Jun 2026 8:30 am	RNS-R	Publication of Industry Report
26th Jun 2026 2:03 pm	RNS	Grant of Options, Exercise of Options & PDMR
26th Jun 2026 7:45 am	RNS	Result of AGM
21st May 2026 7:00 am	RNS	Annual Report, Notice of AGM & Dividend Table
19th May 2026 9:44 am	RNS	Holding(s) in Company
14th May 2026 7:00 am	RNS	Results for the year ended 31 December 2025
6th May 2026 7:00 am	RNS-R	Announcement of Kings Award
30th Apr 2026 11:15 am	RNS	Notice of Results
29th Jan 2026 7:00 am	RNS	Full Year 2025 Trading Update & Notice of Results
10th Dec 2025 6:25 pm	RNS	Director/PDMR Shareholding

See more Microlise Grp regulatory news

FTSE 100 Latest

Value10,498.29

Change1.00