MicroSalt PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 70.000 | 70.800 | 67.100 | 70.500 | 70.500 | 11,369 |
| 2024-09-04 | 71.500 | 73.000 | 68.000 | 70.500 | 70.500 | 24,589 |
| 2024-09-03 | 73.000 | 73.000 | 70.000 | 71.500 | 71.500 | 32,135 |
| 2024-09-02 | 73.500 | 75.000 | 72.200 | 73.500 | 73.500 | 20,148 |
| 2024-08-30 | 73.500 | 75.000 | 72.330 | 73.500 | 73.500 | 23,661 |
| 2024-08-29 | 73.500 | 75.000 | 72.000 | 73.500 | 73.500 | 3,230 |
| 2024-08-28 | 75.000 | 76.475 | 72.050 | 73.500 | 73.500 | 68,959 |
| 2024-08-27 | 76.000 | 80.000 | 72.000 | 75.000 | 75.000 | 20,571 |
| 2024-08-23 | 76.000 | 78.390 | 72.000 | 76.000 | 76.000 | 3,712 |
| 2024-08-22 | 71.000 | 77.685 | 70.500 | 76.000 | 76.000 | 74,345 |
| 2024-08-21 | 71.000 | 71.240 | 70.025 | 71.000 | 71.000 | 3,396 |
| 2024-08-20 | 72.500 | 75.000 | 70.000 | 71.000 | 71.000 | 42,556 |
| 2024-08-19 | 72.500 | 75.000 | 70.250 | 72.500 | 72.500 | 25,068 |
| 2024-08-16 | 75.250 | 75.250 | 70.000 | 72.500 | 72.500 | 13,788 |
| 2024-08-15 | 79.000 | 83.000 | 70.250 | 77.500 | 77.500 | 76,602 |
| 2024-08-14 | 79.000 | 81.095 | 75.000 | 79.000 | 79.000 | 2,673 |
| 2024-08-13 | 79.000 | 83.000 | 75.000 | 79.000 | 79.000 | 4,039 |
| 2024-08-12 | 79.000 | 81.222 | 75.600 | 79.000 | 79.000 | 3,084 |
| 2024-08-09 | 79.000 | 83.000 | 75.400 | 79.000 | 79.000 | 11,469 |
| 2024-08-08 | 79.000 | 82.700 | 75.600 | 79.000 | 79.000 | 1,908 |
| 2024-08-07 | 77.500 | 83.000 | 75.000 | 79.000 | 79.000 | 54,173 |
| 2024-08-06 | 76.500 | 80.000 | 75.250 | 77.500 | 77.500 | 17,008 |
| 2024-08-05 | 81.500 | 85.000 | 75.000 | 77.500 | 77.500 | 58,242 |
| 2024-08-02 | 83.500 | 87.000 | 80.000 | 82.500 | 82.500 | 34,059 |
| 2024-08-01 | 83.500 | 85.810 | 80.000 | 83.500 | 83.500 | 9,868 |
| 2024-07-31 | 82.500 | 85.000 | 80.000 | 83.500 | 83.500 | 26,549 |
| 2024-07-30 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 41,385 |
| 2024-07-29 | 80.000 | 85.000 | 75.000 | 80.000 | 80.000 | 31,632 |
| 2024-07-26 | 84.500 | 85.000 | 75.000 | 80.000 | 80.000 | 72,222 |
| 2024-07-25 | 86.500 | 87.250 | 82.525 | 84.500 | 84.500 | 45,892 |
| 2024-07-24 | 88.500 | 89.750 | 85.250 | 86.500 | 86.500 | 26,647 |
| 2024-07-23 | 89.000 | 92.600 | 85.000 | 88.500 | 88.500 | 2,414 |
| 2024-07-22 | 90.000 | 95.000 | 89.000 | 89.000 | 89.000 | 14,832 |
| 2024-07-19 | 90.000 | 95.000 | 85.000 | 90.000 | 90.000 | 6,822 |
| 2024-07-18 | 92.500 | 94.750 | 90.000 | 92.500 | 92.500 | 49,051 |
| 2024-07-17 | 89.000 | 94.093 | 85.000 | 92.500 | 92.500 | 20,699 |
| 2024-07-16 | 90.000 | 95.000 | 85.000 | 89.000 | 89.000 | 54,265 |
| 2024-07-15 | 88.500 | 94.750 | 85.500 | 90.000 | 90.000 | 13,612 |
| 2024-07-12 | 89.000 | 91.650 | 85.000 | 88.500 | 88.500 | 56,189 |
| 2024-07-11 | 94.500 | 97.600 | 87.525 | 89.000 | 89.000 | 60,745 |
| 2024-07-10 | 95.500 | 100.00 | 91.000 | 94.500 | 94.500 | 16,683 |
| 2024-07-09 | 95.500 | 99.550 | 91.000 | 95.500 | 95.500 | 1,847 |
| 2024-07-08 | 97.500 | 105.00 | 95.500 | 95.500 | 95.500 | 39,840 |
| 2024-07-05 | 92.500 | 100.00 | 90.000 | 97.500 | 97.500 | 34,738 |
| 2024-07-04 | 92.500 | 94.700 | 90.000 | 92.500 | 92.500 | 13,042 |
| 2024-07-03 | 90.550 | 94.700 | 90.550 | 92.500 | 92.500 | 41,664 |
| 2024-07-02 | 92.500 | 95.000 | 85.000 | 89.000 | 89.000 | 21,372 |
| 2024-07-01 | 92.500 | 94.750 | 90.000 | 92.500 | 92.500 | 9,143 |
| 2024-06-28 | 90.000 | 94.500 | 85.000 | 92.500 | 92.500 | 10,103 |
| 2024-06-27 | 88.750 | 91.000 | 88.750 | 90.000 | 90.000 | 3,775 |
| 2024-06-26 | 88.500 | 91.000 | 85.000 | 88.000 | 88.000 | 11,127 |
| 2024-06-25 | 88.500 | 91.825 | 85.000 | 88.500 | 88.500 | 35,325 |
| 2024-06-24 | 92.500 | 94.750 | 90.000 | 91.000 | 91.000 | 38,804 |
| 2024-06-21 | 93.500 | 96.650 | 90.000 | 92.500 | 92.500 | 38,964 |
| 2024-06-20 | 95.000 | 97.000 | 90.000 | 93.500 | 93.500 | 21,572 |
| 2024-06-19 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 12,560 |
| 2024-06-18 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 15,026 |
| 2024-06-17 | 93.500 | 100.00 | 90.000 | 95.000 | 95.000 | 20,326 |
| 2024-06-14 | 92.500 | 100.00 | 90.000 | 93.500 | 93.500 | 28,434 |
| 2024-06-13 | 100.00 | 105.00 | 90.250 | 92.500 | 92.500 | 10,414 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.