Education
About Us
Working with TipRanks
Follow Us
Microsaic Systems PLC (GB:MET)
LSE:MET
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
0.87
0.84
0.83
0.87
0.87
0.00%
1,356,805
2.01
Jan 29, 2026
0.87
0.90
0.83
0.87
0.87
0.00%
1,152,910
1.72
Jan 28, 2026
0.87
0.90
0.83
0.87
0.87
0.00%
125,031
0.19
Jan 27, 2026
0.87
0.90
0.83
0.87
0.87
0.00%
163,184
0.23
Jan 26, 2026
0.87
0.90
0.83
0.87
0.87
0.00%
221,150
0.32
Jan 23, 2026
0.87
0.90
0.83
0.87
0.87
0.00%
821,267
1.19
Jan 22, 2026
0.87
0.88
0.83
0.87
0.87
0.00%
329,357
0.48
Jan 21, 2026
0.88
0.90
0.83
0.87
0.87
-1.14%
405,878
0.60
Jan 20, 2026
0.90
0.85
0.85
0.88
0.88
-2.78%
82,104
0.12
Jan 19, 2026
0.90
0.95
0.85
0.90
0.90
0.00%
33,839
0.05
Jan 16, 2026
0.90
0.87
0.85
0.90
0.90
0.00%
332,086
0.47
Jan 15, 2026
0.90
0.87
0.85
0.90
0.90
0.00%
628,078
0.89
Jan 14, 2026
0.90
0.88
0.85
0.90
0.90
0.00%
1,252,765
1.72
Jan 13, 2026
0.90
0.92
0.85
0.90
0.90
0.00%
2,074,703
2.97
Jan 12, 2026
0.89
0.89
0.85
0.90
0.90
+1.69%
714,681
1.01
Rows: