MS INTERNATIONAL plc (AIM:MSI)
London · Delayed Price · Currency is GBP · Price in GBX 1,289.00
-21.00 (-1.60%)
Aug 8, 2025, 1:30 PM GMT+1
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,280.00 | 1,320.00 | 1,260.00 | 1,310.00 | 1,310.00 | 3.56% | 27,580 |
| Aug 6, 2025 | 1,190.00 | 1,288.00 | 1,147.80 | 1,265.00 | 1,265.00 | 8.58% | 35,034 |
| Aug 5, 2025 | 1,170.00 | 1,210.00 | 1,100.00 | 1,165.00 | 1,165.00 | -2.51% | 22,751 |
| Aug 4, 2025 | 1,207.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.42% | 17,656 |
| Aug 1, 2025 | 1,188.00 | 1,240.00 | 1,188.00 | 1,190.00 | 1,190.00 | -1.65% | 4,710 |
| Jul 31, 2025 | 1,187.50 | 1,213.00 | 1,187.50 | 1,210.00 | 1,210.00 | 0.83% | 1,761 |
| Jul 30, 2025 | 1,202.00 | 1,239.41 | 1,190.00 | 1,200.00 | 1,200.00 | -0.83% | 11,470 |
| Jul 29, 2025 | 1,229.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | -2.42% | 5,673 |
| Jul 28, 2025 | 1,215.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 1.64% | 10,017 |
| Jul 25, 2025 | 1,218.00 | 1,249.61 | 1,166.00 | 1,220.00 | 1,220.00 | -0.41% | 11,293 |
| Jul 24, 2025 | 1,204.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 1.24% | 7,067 |
| Jul 23, 2025 | 1,208.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 17,377 |
| Jul 22, 2025 | 1,190.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,205.00 | 2.12% | 16,843 |
| Jul 21, 2025 | 1,158.50 | 1,210.00 | 1,130.00 | 1,180.00 | 1,180.00 | 3.96% | 8,248 |
| Jul 18, 2025 | 1,086.00 | 1,160.00 | 1,060.00 | 1,135.00 | 1,135.00 | 5.09% | 33,426 |
| Jul 17, 2025 | 1,099.00 | 1,110.00 | 1,049.82 | 1,080.00 | 1,080.00 | -6.90% | 28,281 |
| Jul 16, 2025 | 1,083.50 | 1,160.00 | 1,080.00 | 1,160.00 | 1,142.00 | 5.45% | 11,252 |
| Jul 15, 2025 | 1,114.00 | 1,140.00 | 1,083.00 | 1,100.00 | 1,082.93 | - | 16,371 |
| Jul 14, 2025 | 1,126.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,082.93 | -1.79% | 16,695 |
| Jul 11, 2025 | 1,144.75 | 1,144.75 | 1,100.00 | 1,120.00 | 1,102.62 | -0.88% | 16,005 |
| Jul 10, 2025 | 1,130.00 | 1,160.00 | 1,100.00 | 1,130.00 | 1,112.47 | - | 15,274 |
| Jul 9, 2025 | 1,134.50 | 1,160.00 | 1,120.00 | 1,130.00 | 1,112.47 | 0.89% | 10,618 |
| Jul 8, 2025 | 1,143.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,102.62 | -2.18% | 33,329 |
| Jul 7, 2025 | 1,174.00 | 1,180.00 | 1,102.00 | 1,145.00 | 1,127.23 | -2.55% | 75,157 |
| Jul 4, 2025 | 1,216.00 | 1,250.00 | 1,170.00 | 1,175.00 | 1,156.77 | -5.24% | 29,109 |
| Jul 3, 2025 | 1,216.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,220.76 | 1.64% | 15,430 |
| Jul 2, 2025 | 1,270.00 | 1,270.00 | 1,200.00 | 1,220.00 | 1,201.07 | -2.79% | 29,724 |
| Jul 1, 2025 | 1,215.00 | 1,264.60 | 1,191.00 | 1,255.00 | 1,235.53 | 4.58% | 31,361 |
| Jun 30, 2025 | 1,288.00 | 1,320.00 | 1,075.00 | 1,200.00 | 1,181.38 | -11.76% | 310,173 |
| Jun 27, 2025 | 1,349.00 | 1,369.59 | 1,349.00 | 1,360.00 | 1,338.90 | 1.12% | 3,801 |
| Jun 26, 2025 | 1,345.00 | 1,370.00 | 1,320.00 | 1,345.00 | 1,324.13 | - | 5,288 |
| Jun 25, 2025 | 1,375.00 | 1,375.00 | 1,320.00 | 1,345.00 | 1,324.13 | - | 10,369 |
| Jun 24, 2025 | 1,355.00 | 1,380.00 | 1,325.25 | 1,345.00 | 1,324.13 | -1.47% | 21,456 |
| Jun 23, 2025 | 1,354.50 | 1,400.00 | 1,330.00 | 1,365.00 | 1,343.82 | 1.49% | 32,062 |
| Jun 20, 2025 | 1,330.00 | 1,355.00 | 1,320.02 | 1,345.00 | 1,324.13 | 1.13% | 22,078 |
| Jun 19, 2025 | 1,303.00 | 1,330.00 | 1,270.00 | 1,330.00 | 1,309.36 | 2.90% | 29,940 |
| Jun 18, 2025 | 1,210.00 | 1,315.00 | 1,180.00 | 1,292.50 | 1,272.44 | 8.16% | 20,675 |
| Jun 17, 2025 | 1,179.03 | 1,210.00 | 1,179.03 | 1,195.00 | 1,176.46 | -0.42% | 8,529 |
| Jun 16, 2025 | 1,210.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,181.38 | 1.27% | 16,901 |
| Jun 13, 2025 | 1,234.50 | 1,240.00 | 1,170.00 | 1,185.00 | 1,166.61 | -2.47% | 13,792 |
| Jun 12, 2025 | 1,260.00 | 1,260.00 | 1,180.00 | 1,215.00 | 1,196.15 | -3.95% | 21,802 |
| Jun 11, 2025 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,245.37 | - | 4,985 |
| Jun 10, 2025 | 1,295.50 | 1,320.00 | 1,250.00 | 1,265.00 | 1,245.37 | -3.44% | 10,859 |
| Jun 9, 2025 | 1,330.00 | 1,350.00 | 1,290.00 | 1,310.00 | 1,289.67 | -1.50% | 18,847 |
| Jun 6, 2025 | 1,293.50 | 1,340.00 | 1,250.00 | 1,330.00 | 1,309.36 | 3.91% | 54,771 |
| Jun 5, 2025 | 1,235.00 | 1,296.00 | 1,230.00 | 1,280.00 | 1,260.14 | 2.81% | 41,531 |
| Jun 4, 2025 | 1,233.00 | 1,260.00 | 1,190.00 | 1,245.00 | 1,225.68 | 2.47% | 37,826 |
| Jun 3, 2025 | 1,175.71 | 1,240.00 | 1,170.00 | 1,215.00 | 1,196.15 | 2.53% | 40,489 |
| Jun 2, 2025 | 1,170.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,166.61 | 3.49% | 41,092 |
| May 30, 2025 | 1,150.00 | 1,160.00 | 1,133.75 | 1,145.00 | 1,127.23 | - | 8,990 |