MS INTERNATIONAL plc (AIM:MSI)
London · Delayed Price · Currency is GBP · Price in GBX 1,380.00
+5.00 (0.36%)
Mar 6, 2026, 4:35 PM GMT
MS INTERNATIONAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,395.00 | 1,425.00 | 1,350.00 | 1,420.00 | - | 3.27% | 27,601 |
| Mar 5, 2026 | 1,330.00 | 1,360.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.73% | 9,897 |
| Mar 4, 2026 | 1,270.00 | 1,371.43 | 1,270.00 | 1,365.00 | 1,365.00 | 7.06% | 52,017 |
| 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 | 1,213.30 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | -1.22% | 34,258 |
| Feb 26, 2026 | 1,260.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -4.30% | 32,427 |
| Feb 25, 2026 | 1,283.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 5,454 |
| Feb 24, 2026 | 1,270.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.59% | 9,795 |
| 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% | 6,729 |
| 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 | 1,274.00 | 1,270.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.78% | 10,146 |
| Feb 16, 2026 | 1,290.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | - | 13,131 |
| Feb 13, 2026 | 1,284.20 | 1,330.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.53% | 7,925 |
| 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 | 1,334.00 | 1,360.00 | 1,290.00 | 1,315.00 | 1,315.00 | -0.38% | 20,240 |
| Feb 9, 2026 | 1,357.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.58% | 8,578 |
| Feb 6, 2026 | 1,330.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1.50% | 8,889 |
| Feb 5, 2026 | 1,326.60 | 1,350.00 | 1,320.00 | 1,335.00 | 1,335.00 | - | 5,803 |
| Feb 4, 2026 | 1,320.00 | 1,350.00 | 1,318.00 | 1,335.00 | 1,335.00 | 1.14% | 5,860 |
| Feb 3, 2026 | 1,310.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 18,118 |
| Feb 2, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,320.00 | 1,320.00 | 2.72% | 10,850 |
| Jan 30, 2026 | 1,310.00 | 1,330.00 | 1,270.00 | 1,285.00 | 1,285.00 | -1.91% | 7,599 |
| 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 | 1,320.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.76% | 12,596 |
| Jan 27, 2026 | 1,298.33 | 1,350.00 | 1,270.00 | 1,320.00 | 1,320.00 | 1.93% | 15,385 |
| Jan 26, 2026 | 1,352.00 | 1,350.00 | 1,345.00 | 1,295.00 | 1,295.00 | -4.07% | 29,906 |
| Jan 23, 2026 | 1,275.50 | 1,350.00 | 1,295.00 | 1,350.00 | 1,350.00 | 5.06% | 23,415 |
| Jan 22, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,285.00 | 1,285.00 | 8.90% | 46,875 |
| Jan 21, 2026 | 1,191.23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,174.00 | -2.48% | 46,833 |
| 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 |
| Jan 16, 2026 | 1,345.00 | 1,360.00 | 1,260.00 | 1,310.00 | 1,303.34 | -3.68% | 87,859 |
| Jan 15, 2026 | 1,390.00 | 1,400.00 | 1,330.00 | 1,360.00 | 1,353.08 | -0.73% | 57,724 |
| Jan 14, 2026 | 1,310.00 | 1,408.00 | 1,225.00 | 1,370.00 | 1,363.03 | -2.49% | 92,925 |
| Jan 13, 2026 | 1,510.00 | 1,520.00 | 1,366.00 | 1,405.00 | 1,397.86 | -6.33% | 67,238 |
| Jan 12, 2026 | 1,550.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,492.37 | -3.23% | 28,214 |
| Jan 9, 2026 | 1,515.00 | 1,580.00 | 1,490.00 | 1,550.00 | 1,542.12 | 2.31% | 43,875 |
| Jan 8, 2026 | 1,495.00 | 1,550.00 | 1,470.00 | 1,515.00 | 1,507.30 | 1.68% | 18,786 |
| Jan 7, 2026 | 1,470.00 | 1,520.00 | 1,450.00 | 1,490.00 | 1,482.42 | 2.76% | 17,093 |
| Jan 6, 2026 | 1,435.00 | 1,490.00 | 1,420.00 | 1,450.00 | 1,442.63 | 1.05% | 11,698 |
| Jan 5, 2026 | 1,440.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,427.70 | -0.35% | 10,673 |
| Jan 2, 2026 | 1,465.00 | 1,490.00 | 1,421.00 | 1,440.00 | 1,432.68 | -0.69% | 14,833 |
| Dec 31, 2025 | 1,450.00 | 1,460.00 | 1,441.00 | 1,450.00 | 1,442.63 | - | 2,051 |
| Dec 30, 2025 | 1,470.00 | 1,486.00 | 1,440.00 | 1,450.00 | 1,442.63 | -1.69% | 30,649 |
| Dec 29, 2025 | 1,485.00 | 1,510.00 | 1,470.00 | 1,475.00 | 1,467.50 | -0.67% | 26,373 |
| Dec 24, 2025 | 1,460.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,477.45 | 1.02% | 6,340 |