MS INTERNATIONAL plc (AIM:MSI)
London · Delayed Price · Currency is GBP · Price in GBX 1,225.00
-35.00 (-2.78%)
At close: Mar 27, 2026
MS INTERNATIONAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,260.00 | 1,280.00 | 1,200.00 | 1,225.00 | 1,225.00 | -2.78% | 10,758 |
| Mar 26, 2026 | 1,225.00 | 1,280.00 | 1,210.00 | 1,260.00 | 1,260.00 | - | 14,071 |
| Mar 25, 2026 | 1,145.00 | 1,265.00 | 1,140.00 | 1,260.00 | 1,260.00 | 12.00% | 40,472 |
| Mar 24, 2026 | 1,185.00 | 1,200.00 | 1,120.00 | 1,125.00 | 1,125.00 | -3.85% | 16,280 |
| Mar 23, 2026 | 1,230.00 | 1,230.00 | 1,150.00 | 1,170.00 | 1,170.00 | -5.26% | 72,425 |
| Mar 20, 2026 | 1,285.00 | 1,300.00 | 1,225.00 | 1,235.00 | 1,235.00 | -3.89% | 9,741 |
| Mar 19, 2026 | 1,337.50 | 1,360.00 | 1,250.00 | 1,285.00 | 1,285.00 | -3.93% | 23,305 |
| Mar 18, 2026 | 1,342.50 | 1,360.00 | 1,315.00 | 1,337.50 | 1,337.50 | -0.37% | 5,406 |
| Mar 17, 2026 | 1,342.50 | 1,370.00 | 1,333.00 | 1,342.50 | 1,342.50 | -2.01% | 11,533 |
| Mar 16, 2026 | 1,370.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,370.00 | - | 43,011 |
| Mar 13, 2026 | 1,385.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,370.00 | -1.08% | 7,124 |
| Mar 12, 2026 | 1,380.00 | 1,420.00 | 1,350.00 | 1,385.00 | 1,385.00 | 0.36% | 7,197 |
| Mar 11, 2026 | 1,380.00 | 1,387.75 | 1,353.60 | 1,380.00 | 1,380.00 | - | 850 |
| Mar 10, 2026 | 1,375.00 | 1,410.00 | 1,350.00 | 1,380.00 | 1,380.00 | - | 16,071 |
| Mar 9, 2026 | 1,375.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | - | 27,141 |
| Mar 6, 2026 | 1,375.00 | 1,425.00 | 1,350.00 | 1,380.00 | 1,380.00 | 0.36% | 34,479 |
| Mar 5, 2026 | 1,350.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,375.00 | 0.73% | 9,903 |
| Mar 4, 2026 | 1,275.00 | 1,371.43 | 1,270.00 | 1,365.00 | 1,365.00 | 7.06% | 54,021 |
| Mar 3, 2026 | 1,260.00 | 1,290.00 | 1,220.00 | 1,275.00 | 1,275.00 | 0.79% | 28,859 |
| Mar 2, 2026 | 1,250.00 | 1,330.00 | 1,240.00 | 1,265.00 | 1,265.00 | 4.55% | 33,911 |
| Feb 27, 2026 | 1,225.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | -1.22% | 34,264 |
| Feb 26, 2026 | 1,280.00 | 1,300.00 | 1,207.89 | 1,225.00 | 1,225.00 | -4.30% | 32,434 |
| Feb 25, 2026 | 1,280.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 5,456 |
| Feb 24, 2026 | 1,265.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.59% | 11,779 |
| Feb 23, 2026 | 1,280.00 | 1,299.60 | 1,260.00 | 1,260.00 | 1,260.00 | -1.56% | 13,835 |
| Feb 20, 2026 | 1,290.00 | 1,319.40 | 1,260.00 | 1,280.00 | 1,280.00 | -0.78% | 34,131 |
| Feb 19, 2026 | 1,285.00 | 1,320.00 | 1,260.00 | 1,290.00 | 1,290.00 | 0.39% | 9,729 |
| Feb 18, 2026 | 1,280.00 | 1,310.00 | 1,260.00 | 1,285.00 | 1,285.00 | 0.39% | 11,013 |
| Feb 17, 2026 | 1,290.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.78% | 10,150 |
| Feb 16, 2026 | 1,290.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | - | 13,131 |
| Feb 13, 2026 | 1,310.00 | 1,330.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.53% | 7,934 |
| Feb 12, 2026 | 1,310.00 | 1,340.00 | 1,283.75 | 1,310.00 | 1,310.00 | 0.77% | 3,972 |
| Feb 11, 2026 | 1,315.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.14% | 13,590 |
| Feb 10, 2026 | 1,340.00 | 1,360.00 | 1,290.00 | 1,315.00 | 1,315.00 | -0.38% | 22,994 |
| Feb 9, 2026 | 1,350.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.58% | 10,586 |
| Feb 6, 2026 | 1,335.00 | 1,360.00 | 1,320.00 | 1,355.00 | 1,355.00 | 1.50% | 8,897 |
| Feb 5, 2026 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,335.00 | - | 5,808 |
| Feb 4, 2026 | 1,320.00 | 1,350.00 | 1,318.00 | 1,335.00 | 1,335.00 | 1.14% | 10,401 |
| Feb 3, 2026 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 18,118 |
| Feb 2, 2026 | 1,285.00 | 1,330.00 | 1,270.00 | 1,320.00 | 1,320.00 | 2.72% | 118,658 |
| Jan 30, 2026 | 1,310.00 | 1,330.00 | 1,270.00 | 1,285.00 | 1,285.00 | -1.91% | 9,919 |
| Jan 29, 2026 | 1,330.00 | 1,360.00 | 1,300.00 | 1,310.00 | 1,310.00 | -1.50% | 9,942 |
| Jan 28, 2026 | 1,335.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.76% | 12,600 |
| Jan 27, 2026 | 1,295.00 | 1,350.00 | 1,270.00 | 1,320.00 | 1,320.00 | 1.93% | 15,388 |
| Jan 26, 2026 | 1,345.00 | 1,370.00 | 1,290.00 | 1,295.00 | 1,295.00 | -4.07% | 30,163 |
| Jan 23, 2026 | 1,285.00 | 1,364.00 | 1,252.00 | 1,350.00 | 1,350.00 | 5.06% | 23,423 |
| Jan 22, 2026 | 1,190.00 | 1,300.00 | 1,170.00 | 1,285.00 | 1,285.00 | 8.90% | 46,881 |
| Jan 21, 2026 | 1,195.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,174.00 | -2.48% | 51,322 |
| Jan 20, 2026 | 1,250.00 | 1,260.00 | 1,170.00 | 1,210.00 | 1,203.85 | -3.20% | 103,380 |
| Jan 19, 2026 | 1,310.00 | 1,320.00 | 1,230.00 | 1,250.00 | 1,243.64 | -4.58% | 86,839 |