Microsaic Systems PLC (GB:MET)
LSE:MET
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
0.58
0.60
0.51
0.55
0.55
-4.35%
1,010,099
1.70
Apr 09, 2026
0.58
0.60
0.58
0.58
0.58
0.00%
58,404
0.10
Apr 08, 2026
0.58
0.60
0.58
0.58
0.58
0.00%
13,689
0.02
Apr 07, 2026
0.58
0.60
0.55
0.58
0.58
0.00%
27,358
0.04
Apr 06, 2026
0.58
0.60
0.55
0.58
0.58
0.00%
0
0.00
Apr 03, 2026
0.58
0.60
0.55
0.58
0.58
0.00%
0
0.00
Apr 02, 2026
0.58
0.60
0.55
0.58
0.58
0.00%
216,730
0.30
Apr 01, 2026
0.60
0.60
0.55
0.58
0.58
-4.17%
890,278
1.24
Mar 31, 2026
0.63
0.60
0.60
0.60
0.60
-4.00%
84,167
0.12
Mar 30, 2026
0.65
0.65
0.60
0.63
0.63
-3.85%
779,412
1.04
Mar 27, 2026
0.63
0.70
0.60
0.65
0.65
+4.00%
925,993
1.26
Mar 26, 2026
0.63
0.65
0.60
0.63
0.63
0.00%
59,290
0.08
Mar 25, 2026
0.63
0.65
0.61
0.63
0.63
-7.41%
1,020,357
1.38
Mar 24, 2026
0.68
0.66
0.66
0.68
0.68
0.00%
400,000
0.53
Mar 23, 2026
0.68
0.70
0.65
0.68
0.68
0.00%
613,209
0.79
Mar 20, 2026
0.68
0.70
0.65
0.68
0.68
0.00%
282,716
0.37
Mar 19, 2026
0.73
0.75
0.65
0.68
0.68
-6.90%
511,095
0.67
Mar 18, 2026
0.73
0.70
0.70
0.73
0.73
0.00%
8,000
0.01
Mar 17, 2026
0.73
0.75
0.70
0.73
0.73
0.00%
1,891
<0.01
Mar 16, 2026
0.73
0.70
0.70
0.73
0.73
0.00%
21,514
0.03
Mar 13, 2026
0.73
0.75
0.70
0.73
0.73
0.00%
70
<0.01
Mar 12, 2026
0.73
0.75
0.70
0.73
0.73
0.00%
12,319
0.02
Mar 11, 2026
0.73
0.70
0.70
0.73
0.73
0.00%
200,000
0.26
Mar 10, 2026
0.73
0.72
0.70
0.73
0.73
0.00%
219,930
0.29
Mar 09, 2026
0.73
0.75
0.70
0.73
0.73
0.00%
828,832
1.10
Mar 06, 2026
0.73
0.73
0.70
0.73
0.73
0.00%
36,151
0.05
Mar 05, 2026
0.73
0.73
0.72
0.73
0.73
0.00%
0
0.00
Mar 04, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
265,000
0.35
Mar 03, 2026
0.73
0.75
0.70
0.73
0.73
0.00%
1,531,460
2.02
Mar 02, 2026
0.73
0.75
0.71
0.73
0.73
-3.33%
611,272
0.78
Feb 27, 2026
0.77
0.75
0.73
0.75
0.75
-1.96%
390,714
0.49
Feb 26, 2026
0.78
0.77
0.76
0.77
0.77
-1.29%
568,170
0.72
Feb 25, 2026
0.78
0.80
0.80
0.78
0.78
0.00%
1,938
<0.01
Feb 24, 2026
0.78
0.78
0.76
0.78
0.78
0.00%
1,001,926
1.28
Feb 23, 2026
0.78
0.79
0.76
0.78
0.78
0.00%
73,712
0.09
Feb 20, 2026
0.78
0.76
0.76
0.78
0.78
0.00%
292,924
0.38
Feb 19, 2026
0.79
0.80
0.76
0.78
0.78
-1.27%
267,559
0.34
Feb 18, 2026
0.79
0.80
0.77
0.79
0.79
0.00%
940,016
1.21
Feb 17, 2026
0.78
0.80
0.78
0.79
0.79
+6.08%
3,560,459
4.91
Feb 16, 2026
0.74
0.80
0.75
0.78
0.78
+4.73%
2,857,620
4.21
Feb 13, 2026
0.74
0.78
0.78
0.74
0.74
0.00%
1,000
<0.01
Feb 12, 2026
0.78
0.80
0.70
0.74
0.74
-4.52%
1,085,794
1.63
Feb 11, 2026
0.78
0.80
0.75
0.78
0.78
0.00%
702,937
1.06
Feb 10, 2026
0.78
0.79
0.75
0.78
0.78
0.00%
320,067
0.47
Feb 09, 2026
0.83
0.82
0.75
0.78
0.78
-6.06%
3,201,698
4.96
Feb 06, 2026
0.83
0.85
0.80
0.83
0.83
0.00%
821,787
1.29
Feb 05, 2026
0.83
0.80
0.80
0.83
0.83
0.00%
497,080
0.76
Feb 04, 2026
0.83
0.83
0.80
0.83
0.83
0.00%
620,726
0.89
Feb 03, 2026
0.87
0.85
0.80
0.83
0.83
-4.62%
1,212,319
1.76
Feb 02, 2026
0.87
0.85
0.83
0.87
0.87
0.00%
345,217
0.50
Rows: