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	38.50p on 27-07-2026 at 16:15:00
Change	0.20p 0.52%
Buy	39.00p
Sell	38.00p

Last Trade:	Buy 2,810.00 at 39.00p
Day's Volume:	410,342
Last Close:	39.00p
Open:	38.50p
ISIN:	GB00BLR8L223

Day's Range	38.50p - 39.00p
52wk Range:	37.00p - 147.50p
Market Capitalisation:	£45.23m
VWAP:	38.55429p
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
Buy*	2,810	39.00p	Suspected BUY Trade	16:35:18 - 27-Jul-26
Unknown*	5,000	38.50p	Ordinary	16:11:37 - 27-Jul-26
Buy*	5,000	38.70p	Ordinary	16:08:33 - 27-Jul-26
Unknown*	100,000	38.90p	Ordinary	15:48:25 - 27-Jul-26
Buy*	25,000	38.6999p	Ordinary	15:46:31 - 27-Jul-26
Sell*	3,000	38.10p	Ordinary	15:08:49 - 27-Jul-26
Buy*	7,751	38.64999p	Ordinary	14:43:49 - 27-Jul-26
Sell*	1,543	38.10p	Ordinary	14:10:36 - 27-Jul-26
Buy*	10,000	39.00p	Suspected BUY Trade	14:00:21 - 27-Jul-26
Sell*	25,000	38.425p	Ordinary	13:53:15 - 27-Jul-26

See more Microlise Grp trades

Microlise Grp (SAAS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2026 (Fri)	38.50	38.80	38.50	38.80	180,362
23rd Jul 2026 (Thu)	38.50	38.50	38.50	38.50	5,007
22nd Jul 2026 (Wed)	38.50	38.50	38.50	38.50	128,646
21st Jul 2026 (Tue)	39.50	39.50	38.00	38.00	211,450
20th Jul 2026 (Mon)	39.50	39.50	39.00	39.50	184,824
17th Jul 2026 (Fri)	39.00	39.50	39.00	39.50	371,812
16th Jul 2026 (Thu)	39.00	39.00	39.00	39.00	2,047
15th Jul 2026 (Wed)	39.00	39.00	39.00	39.00	33,953
14th Jul 2026 (Tue)	39.00	39.00	38.00	39.00	35,158
13th Jul 2026 (Mon)	39.00	37.00	37.00	37.00	74,432
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

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

Value10,781.75

Change45.52