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	70.00p on 06-03-2026 at 19:40:08
Change	2.50p 3.7%
Buy	72.00p
Sell	68.00p

Last Trade:	Unknown 258.00 at 68.75195p
Day's Volume:	57,326
Last Close:	70.00p
Open:	67.50p
ISIN:	GB00BLR8L223

Day's Range	67.50p - 70.00p
52wk Range:	67.50p - 147.50p
Market Capitalisation:	£81.16m
VWAP:	68.7397p
Shares in Issue:	115.95m

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*	258	68.75195p	Currency Conversion Negotiated Trade	16:57:33 - 06-Mar-26
Unknown*	-258	68.75195p	Correction Currency Conversion Negotiated Trade	16:57:33 - 06-Mar-26
Unknown*	258	68.75195p	Currency Conversion Negotiated Trade	16:57:33 - 06-Mar-26
Sell*	2,880	69.10p	Ordinary	16:18:27 - 06-Mar-26
Unknown*	309	68.51615p	Currency Conversion Negotiated Trade	16:07:10 - 06-Mar-26
Unknown*	-309	68.51615p	Ordinary Correction Currency Conversion	16:07:10 - 06-Mar-26
Unknown*	309	68.51615p	Ordinary Currency Conversion	16:07:10 - 06-Mar-26
Sell*	11,110	69.44p	Ordinary	14:35:53 - 06-Mar-26
Sell*	476	68.00p	Ordinary	14:16:48 - 06-Mar-26
Sell*	1,502	68.00p	Ordinary	14:12:47 - 06-Mar-26

See more Microlise Grp trades

Microlise Grp (SAAS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Mar 2026 (Fri)	67.50	70.00	67.50	70.00	57,326
5th Mar 2026 (Thu)	71.00	71.00	67.50	67.50	59,313
4th Mar 2026 (Wed)	71.50	71.50	71.00	71.00	45,452
3rd Mar 2026 (Tue)	71.50	72.00	71.50	71.50	71,170
2nd Mar 2026 (Mon)	76.00	76.00	71.00	71.50	127,616
27th Feb 2026 (Fri)	76.00	76.00	76.00	76.00	16,853
26th Feb 2026 (Thu)	79.00	79.00	75.50	76.00	63,336
25th Feb 2026 (Wed)	79.00	79.00	79.00	79.00	1,457
24th Feb 2026 (Tue)	79.00	79.00	79.00	79.00	15,141
23rd Feb 2026 (Mon)	79.50	80.00	80.00	80.00	15,431
20th Feb 2026 (Fri)	80.50	80.50	79.50	79.50	20,326
19th Feb 2026 (Thu)	80.50	80.50	80.50	80.50	10,600
18th Feb 2026 (Wed)	82.00	82.00	80.50	80.50	10,825
17th Feb 2026 (Tue)	81.00	82.00	81.00	82.00	22,963
16th Feb 2026 (Mon)	81.00	81.00	81.00	81.00	19,886
13th Feb 2026 (Fri)	81.00	81.00	81.00	81.00	13,675
12th Feb 2026 (Thu)	85.50	85.50	80.50	81.00	70,165
11th Feb 2026 (Wed)	85.50	85.50	85.50	85.50	15,100
10th Feb 2026 (Tue)	85.50	85.50	85.50	85.50	35,333
9th Feb 2026 (Mon)	86.00	86.00	85.50	85.50	12,420

See more Microlise Grp price history

Date	Source	Headline
Microlise Grp (SAAS) Regulatory News
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
10th Dec 2025 3:35 pm	RNS	Holding(s) in Company
24th Nov 2025 7:00 am	RNS	FY25 Trading Update
21st Nov 2025 10:08 am	RNS	Replacement - Holding(s) in Company
21st Nov 2025 7:00 am	RNS	Holding(s) in Company
18th Nov 2025 7:00 am	RNS	Holding(s) in Company
12th Nov 2025 9:27 am	RNS	Holding(s) in Company
25th Sep 2025 7:01 am	RNS	Interim Results for the Six Months to 30 June 2025
25th Sep 2025 7:00 am	RNS	Change of Adviser

See more Microlise Grp regulatory news

FTSE 100 Latest

Value10,284.75

Change-129.19