MS INTERNATIONAL plc (AIM:MSI)
London · Delayed Price · Currency is GBP · Price in GBX 1,375.00
+75.00 (5.77%)
Sep 12, 2025, 4:35 PM GMT+1
MS INTERNATIONAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |