LSE · SAAS · stock
Microlise Group plc (SAAS) stock price history
Every LSE trading session of Microlise Group plc from Jul 22, 2021 to Sep 28, 2026: 1,309 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAAS adjusted close, 2021 to 2026
- £2.42
- All time high, 2021
- £1.45
- 52 week high, £0.3700 low
- 1,309
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SAAS key facts
- Microlise Group plc (SAAS) closed at £0.4750 on Sep 28, 2026 on LSE.
- SAAS's all time high close is £2.42, set on Sep 17, 2021; its all time low close is £0.3700 on Jul 13, 2026.
- SAAS's 52 week range is £0.3700 to £1.45.
- SAAS returned -65.4% over the year to Sep 28, 2026 and -77.9% over five years.
- Since Jul 22, 2021 SAAS returned -68%, -19.5% a year compounded.
- SAAS's deepest drawdown was -84.7% from Sep 22, 2021 to Jul 13, 2026.
- DataCedar holds 1,309 daily sessions of SAAS history from Jul 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAAS price chart, 2021 to 2026
SAAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | +17.3% |
| 6 months | -15.9% |
| Year to date | -48.9% |
| 1 year | -65.4% |
| 3 years | -58.7% |
| 5 years | -77.9% |
| 10 years | n/a |
| Since Jul 22, 2021 | -67.6% |
| Compound annual growth, 5.2 years | -19.5% |
SAAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.42 on Sep 17, 2021
- All time low close
- £0.3700 on Jul 13, 2026
- 52 week high
- £1.45 on Nov 19, 2025
- 52 week low
- £0.3700 on Jul 6, 2026
- Deepest drawdown
- -84.7% from Sep 22, 2021 to Jul 13, 2026, not yet recovered
- Best single session
- +27.2% on Jan 28, 2025
- Worst single session
- -27.2% on Nov 24, 2025
- Volatility, 1 year annualised
- 55.8%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2025, -3%
- Worst calendar year
- 2022, -35%
SAAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.9347 | £0.9997 | £0.3700 | £0.4750 | -49.2% | 27.4M | 187 |
| 2025 | £0.9645 | £1.50 | £0.8796 | £0.9347 | -3.1% | 37.4M | 253 |
| 2024 | £1.02 | £1.78 | £0.9021 | £0.9645 | -5.4% | 22.3M | 254 |
| 2023 | £1.32 | £1.73 | £0.8798 | £1.02 | -23.0% | 15.5M | 251 |
| 2022 | £2.00 | £2.24 | £1.20 | £1.32 | -34.6% | 15.1M | 250 |
| 2021 | £1.37 | £2.54 | £1.40 | £2.02 | n/a | 8.5M | 114 |
SAAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.4750 | -5.0% |
| August 2026 | £0.5000 | +26.6% |
| July 2026 | £0.3950 | -3.6% |
| June 2026 | £0.4099 | -2.4% |
| May 2026 | £0.4199 | -32.3% |
| April 2026 | £0.6198 | +14.8% |
| March 2026 | £0.5398 | -28.9% |
| February 2026 | £0.7598 | -16.0% |
| January 2026 | £0.9047 | -3.2% |
| December 2025 | £0.9347 | -5.6% |
| November 2025 | £0.9897 | -15.4% |
| October 2025 | £1.17 | -14.9% |
About the SAAS data
Daily bars. 1,309 sessions from Jul 22, 2021 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SAAS share price history
