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	107.50p on 08-05-2025 at 17:15:04
Change	0.00p 0%
Buy	110.00p
Sell	105.00p
Buy / Sell SAAS Shares

Last Trade:	Unknown -5,000.00 at 108.00p
Day's Volume:	16,731
Last Close:	107.50p
Open:	107.50p
ISIN:	GB00BLR8L223

Day's Range	107.50p - 107.50p
52wk Range:	88.00p - 157.00p
Market Capitalisation:	£125m
VWAP:	106.24616p
Shares in Issue:	116m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Microlise Grp (SAAS) Latest Trades
Unknown*	-5,000	108.00p	SI Trade Correction	15:50:36 - 08-May-25
Unknown*	-5,000	108.00p	SI Trade Correction	15:50:36 - 08-May-25
Buy*	6,587	108.08p	Ordinary	15:18:20 - 08-May-25
Sell*	10,000	105.00p	Ordinary	11:02:52 - 08-May-25
Unknown*	0	110.00p	SI Trade	10:56:45 - 08-May-25
Buy*	144	108.90p	Ordinary	08:32:10 - 08-May-25
Sell*	10,170	105.00p	Ordinary	10:14:39 - 07-May-25
Sell*	4,234	105.00p	Ordinary	10:10:50 - 07-May-25
Buy*	46	108.20p	Ordinary	10:06:05 - 07-May-25
Sell*	40	105.00p	Ordinary	08:07:06 - 07-May-25

See more Microlise Grp trades

Microlise Grp (SAAS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	107.50	107.50	107.50	107.50	16,731
7th May 2025 (Wed)	107.50	107.50	107.50	107.50	14,490
6th May 2025 (Tue)	108.50	108.50	107.50	107.50	50,979
5th May 2025 (Mon)	108.22	108.22	108.22	108.22	0
2nd May 2025 (Fri)	110.00	110.00	108.50	108.50	24,381
1st May 2025 (Thu)	107.00	110.00	104.00	110.00	68,005
30th Apr 2025 (Wed)	99.00	107.00	101.00	107.00	54,972
29th Apr 2025 (Tue)	99.00	99.00	99.00	99.00	32,839
28th Apr 2025 (Mon)	99.00	99.00	99.00	99.00	10,531
25th Apr 2025 (Fri)	99.00	99.00	99.00	99.00	13,856
24th Apr 2025 (Thu)	98.00	99.00	98.00	99.00	11,583
23rd Apr 2025 (Wed)	100.00	100.00	98.00	98.00	70,541
22nd Apr 2025 (Tue)	100.00	104.00	100.00	100.00	28,928
21st Apr 2025 (Mon)	100.00	100.00	100.00	100.00	0
18th Apr 2025 (Fri)	100.00	100.00	100.00	100.00	0
17th Apr 2025 (Thu)	98.00	100.00	98.00	100.00	26,991
16th Apr 2025 (Wed)	100.00	100.00	98.00	98.00	20,917
15th Apr 2025 (Tue)	100.00	100.00	98.00	98.00	93,745
14th Apr 2025 (Mon)	99.00	99.00	99.00	99.00	4,199
11th Apr 2025 (Fri)	99.00	99.00	99.00	99.00	4,633
10th Apr 2025 (Thu)	96.50	99.00	96.50	99.00	16,817
9th Apr 2025 (Wed)	99.00	99.00	96.50	96.50	100,129

See more Microlise Grp price history

Date	Source	Headline
Microlise Grp (SAAS) Regulatory News
1st May 2025 3:45 pm	RNS	Statement regarding Trakm8 Holdings plc
30th Apr 2025 7:00 am	RNS	Annual Report, Notice of AGM & Dividend Timetable
27th Mar 2025 7:00 am	RNS	Results for the year ended 31 December 2024
24th Mar 2025 7:00 am	RNS	Notice of Results
28th Jan 2025 7:00 am	RNS	FY2024 Trading Update
2nd Jan 2025 7:00 am	RNS	Director/PDMR Shareholding
18th Nov 2024 7:00 am	RNS	Update on Cyber Security Incident
6th Nov 2024 7:00 am	RNS	Update on Cyber Security Incident
31st Oct 2024 5:40 pm	RNS	Notice of Cyber Security Incident
31st Oct 2024 7:00 am	RNS	Standard form for notification of major holdings

See more Microlise Grp regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72