Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Microlise Grp (SAAS) Share Price

Price 106.00p on 29-05-2025 at 18:40:08
Change 0.50p 0.47%
Buy 108.00p
Sell 104.00p
Buy / Sell SAAS Shares
Last Trade: Sell 1,000.00 at 105.80p
Day's Volume: 51,062
Last Close: 106.00p
Open: 105.50p
ISIN: GB00BLR8L223
Day's Range 105.50p - 106.00p
52wk Range: 88.00p - 146.00p
Market Capitalisation: £123m
VWAP: 105.92198p
Shares in Issue: 116m

Microlise Grp (SAAS) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,000 105.80p Ordinary
16:16:28 - 29-May-25
Unknown* 5,000 106.00p Ordinary
16:14:07 - 29-May-25
Sell* 1,337 104.20p Ordinary
15:48:50 - 29-May-25
Unknown* 500 106.00p Ordinary
15:28:43 - 29-May-25
Unknown* 6,500 106.00p SI Trade
12:29:56 - 29-May-25
Unknown* 6,500 106.00p SI Trade
12:29:56 - 29-May-25
Unknown* 13,000 106.00p Ordinary
12:29:06 - 29-May-25
Buy* 10,000 105.84999p Ordinary
10:43:46 - 29-May-25
Buy* 1,408 105.84999p Ordinary
10:31:35 - 29-May-25
Unknown* 0 108.00p SI Trade
10:29:20 - 29-May-25
See more Microlise Grp trades

Microlise Grp (SAAS) Share Price History

Time period:
to
Date Open High Low Close Volume
29th May 2025 (Thu) 105.50 106.00 105.50 106.00 51,062
28th May 2025 (Wed) 105.00 108.00 105.50 105.50 86,630
27th May 2025 (Tue) 104.00 104.00 103.50 103.50 114,347
26th May 2025 (Mon) 105.00 105.00 105.00 105.00 0
23rd May 2025 (Fri) 104.00 104.00 103.50 103.50 45,380
22nd May 2025 (Thu) 104.00 104.00 104.00 104.00 68,943
21st May 2025 (Wed) 105.50 105.50 104.00 104.00 8,356
20th May 2025 (Tue) 107.50 107.50 106.00 106.00 464,609
19th May 2025 (Mon) 107.50 107.50 107.50 107.50 3,429
16th May 2025 (Fri) 107.50 108.50 107.50 107.50 93,134
15th May 2025 (Thu) 107.50 107.50 107.50 107.50 668
14th May 2025 (Wed) 107.50 107.50 107.50 107.50 58,139
13th May 2025 (Tue) 107.50 105.00 105.00 105.00 98,449
12th May 2025 (Mon) 107.50 107.50 107.50 107.50 150,335
9th May 2025 (Fri) 107.50 107.50 107.50 107.50 40,797
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
See more Microlise Grp price history

Microlise Grp (SAAS) Regulatory News

Date Source Headline
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

Microlise Grp (SAAS) Share News

UK dividends calendar - next 7 days

29th May 2025 13:59

Read More

Trakm8 shares triple as agrees terms for takeover by Brillian UK

1st May 2025 17:36

(Alliance News) - Trakm8 Holdings PLC on Thursday announced it has agreed the terms of a takeover by Brillian UK Ltd. Read More

EARNINGS: Arbuthnot profit falls; Empresaria swings to yearly loss

27th Mar 2025 12:14

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

Microlise shares up on earnings expectations and upbeat update

28th Jan 2025 13:38

(Alliance News) - Microlise Group PLC on Tuesday said it achieved strong growth in 2024, driven by a "resilient" performance amid its international expansion. Read More

AIM WINNERS & LOSERS: Microlise expects earnings beat; accesso rises

28th Jan 2025 10:54

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Tuesday. Read More

See more Microlise Grp news
FTSE 100 Latest
Value8,716.45
Change-9.56

Login to your account

Forgot Password?

Not Registered