MS INTERNATIONAL plc (AIM:MSI)
London · Delayed Price · Currency is GBP · Price in GBX 1,470.00
-10.00 (-0.68%)
Oct 10, 2025, 4:36 PM GMT+1
MS INTERNATIONAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,480.00 | 1,500.00 | 1,441.50 | 1,470.00 | 1,470.00 | -0.68% | 14,389 |
| Oct 9, 2025 | 1,490.00 | 1,500.00 | 1,440.00 | 1,480.00 | 1,480.00 | -0.67% | 15,705 |
| Oct 8, 2025 | 1,500.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,490.00 | - | 20,541 |
| Oct 7, 2025 | 1,500.00 | 1,550.00 | 1,475.00 | 1,490.00 | 1,490.00 | 1.02% | 24,280 |
| Oct 6, 2025 | 1,445.00 | 1,512.75 | 1,430.00 | 1,475.00 | 1,475.00 | 1.03% | 33,476 |
| Oct 3, 2025 | 1,445.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,460.00 | 1.04% | 15,415 |
| Oct 2, 2025 | 1,425.00 | 1,448.00 | 1,420.00 | 1,445.00 | 1,445.00 | 0.35% | 11,799 |
| Oct 1, 2025 | 1,459.70 | 1,500.00 | 1,398.30 | 1,440.00 | 1,440.00 | 5.88% | 82,551 |
| Sep 30, 2025 | 1,360.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,360.00 | - | 7,450 |
| Sep 29, 2025 | 1,380.00 | 1,390.00 | 1,330.00 | 1,360.00 | 1,360.00 | 0.74% | 10,176 |
| Sep 26, 2025 | 1,335.00 | 1,382.00 | 1,320.00 | 1,350.00 | 1,350.00 | 1.12% | 7,233 |
| Sep 25, 2025 | 1,375.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,335.00 | -4.64% | 13,706 |
| Sep 24, 2025 | 1,375.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,400.00 | 1.82% | 3,479 |
| Sep 23, 2025 | 1,405.00 | 1,420.00 | 1,350.50 | 1,375.00 | 1,375.00 | -1.79% | 26,335 |
| Sep 22, 2025 | 1,390.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.72% | 2,203 |
| Sep 19, 2025 | 1,380.00 | 1,430.00 | 1,360.00 | 1,390.00 | 1,390.00 | 0.72% | 19,225 |
| Sep 18, 2025 | 1,420.00 | 1,440.00 | 1,377.00 | 1,380.00 | 1,380.00 | -2.82% | 20,463 |
| Sep 17, 2025 | 1,395.00 | 1,440.00 | 1,383.10 | 1,420.00 | 1,420.00 | 2.53% | 17,763 |
| Sep 16, 2025 | 1,370.00 | 1,420.00 | 1,360.00 | 1,385.00 | 1,385.00 | -1.07% | 22,022 |
| Sep 15, 2025 | 1,365.00 | 1,407.00 | 1,361.55 | 1,400.00 | 1,400.00 | 1.82% | 15,386 |
| Sep 12, 2025 | 1,300.00 | 1,400.00 | 1,296.00 | 1,375.00 | 1,375.00 | 5.77% | 73,083 |
| Sep 11, 2025 | 1,275.00 | 1,317.00 | 1,272.00 | 1,300.00 | 1,300.00 | 1.96% | 21,022 |
| Sep 10, 2025 | 1,225.00 | 1,299.00 | 1,200.00 | 1,275.00 | 1,275.00 | 4.08% | 15,618 |
| Sep 9, 2025 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.81% | 6,604 |
| Sep 8, 2025 | 1,235.00 | 1,250.00 | 1,228.00 | 1,235.00 | 1,235.00 | - | 12,064 |
| Sep 5, 2025 | 1,235.00 | 1,242.00 | 1,220.00 | 1,235.00 | 1,235.00 | - | 4,453 |
| Sep 4, 2025 | 1,235.00 | 1,244.25 | 1,220.00 | 1,235.00 | 1,235.00 | - | 7,960 |
| Sep 3, 2025 | 1,225.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.82% | 9,047 |
| Sep 2, 2025 | 1,225.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.41% | 10,927 |
| Sep 1, 2025 | 1,218.00 | 1,230.00 | 1,203.00 | 1,230.00 | 1,230.00 | 0.41% | 10,617 |
| Aug 29, 2025 | 1,215.00 | 1,225.00 | 1,205.50 | 1,225.00 | 1,225.00 | - | 12,529 |
| Aug 28, 2025 | 1,212.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | - | 3,623 |
| Aug 27, 2025 | 1,220.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | - | 45,333 |
| Aug 26, 2025 | 1,254.00 | 1,270.00 | 1,200.00 | 1,225.00 | 1,225.00 | -3.54% | 22,122 |
| Aug 22, 2025 | 1,236.00 | 1,275.00 | 1,230.00 | 1,270.00 | 1,270.00 | 3.67% | 22,803 |
| Aug 21, 2025 | 1,221.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.08% | 31,042 |
| Aug 20, 2025 | 1,265.00 | 1,270.00 | 1,190.00 | 1,200.00 | 1,200.00 | -5.14% | 40,788 |
| Aug 19, 2025 | 1,317.00 | 1,329.70 | 1,254.00 | 1,265.00 | 1,265.00 | -4.17% | 22,496 |
| Aug 18, 2025 | 1,280.00 | 1,329.70 | 1,280.00 | 1,320.00 | 1,320.00 | 1.93% | 7,738 |
| Aug 15, 2025 | 1,319.00 | 1,329.61 | 1,280.00 | 1,295.00 | 1,295.00 | -1.15% | 15,326 |
| Aug 14, 2025 | 1,300.00 | 1,330.00 | 1,260.00 | 1,310.00 | 1,310.00 | 2.75% | 11,792 |
| Aug 13, 2025 | 1,263.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | 2.00% | 8,924 |
| Aug 12, 2025 | 1,230.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,250.00 | 2.04% | 9,739 |
| Aug 11, 2025 | 1,290.00 | 1,290.00 | 1,222.20 | 1,225.00 | 1,225.00 | -4.30% | 20,603 |
| Aug 8, 2025 | 1,310.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,280.00 | -2.29% | 10,773 |
| Aug 7, 2025 | 1,280.00 | 1,320.00 | 1,260.00 | 1,310.00 | 1,310.00 | 3.56% | 27,680 |
| 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 |