MS INTERNATIONAL plc (AIM:MSI)
London · Delayed Price · Currency is GBP · Price in GBX 1,610.00
+20.00 (1.26%)
Aug 17, 2026, 4:35 PM GMT
MS INTERNATIONAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,582.00 | 1,610.00 | 1,570.00 | 1,608.00 | - | 1.13% | 12,027 |
| Aug 14, 2026 | 1,579.75 | 1,591.00 | 1,579.75 | 1,590.00 | 1,590.00 | - | 1,503 |
| Aug 13, 2026 | 1,585.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,590.00 | 0.32% | 5,589 |
| Aug 12, 2026 | 1,585.00 | 1,610.00 | 1,560.00 | 1,585.00 | 1,585.00 | - | 2,594 |
| Aug 11, 2026 | 1,560.00 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | - | 2,654 |
| Aug 10, 2026 | 1,575.00 | 1,630.00 | 1,560.00 | 1,585.00 | 1,585.00 | -0.94% | 24,389 |
| Aug 7, 2026 | 1,480.00 | 1,600.00 | 1,480.00 | 1,600.00 | 1,600.00 | 7.74% | 23,293 |
| Aug 6, 2026 | 1,490.00 | 1,501.57 | 1,469.00 | 1,485.00 | 1,485.00 | 1.02% | 5,190 |
| Aug 5, 2026 | 1,470.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,470.00 | - | 4,227 |
| Aug 4, 2026 | 1,450.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 2.08% | 10,583 |
| Aug 3, 2026 | 1,435.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 18,066 |
| Jul 31, 2026 | 1,440.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,440.00 | - | 4,123 |
| Jul 30, 2026 | 1,455.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,440.00 | -1.03% | 14,988 |
| Jul 29, 2026 | 1,455.00 | 1,462.55 | 1,446.00 | 1,455.00 | 1,455.00 | -1.02% | 3,552 |
| Jul 28, 2026 | 1,470.00 | 1,480.00 | 1,442.00 | 1,470.00 | 1,470.00 | - | 6,751 |
| Jul 27, 2026 | 1,474.80 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.68% | 6,681 |
| Jul 24, 2026 | 1,480.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 12,396 |
| Jul 23, 2026 | 1,450.00 | 1,490.00 | 1,440.00 | 1,480.00 | 1,480.00 | 2.07% | 18,825 |
| Jul 22, 2026 | 1,460.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.68% | 10,580 |
| Jul 21, 2026 | 1,470.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.02% | 24,758 |
| Jul 20, 2026 | 1,485.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,475.00 | -1.67% | 19,979 |
| Jul 17, 2026 | 1,405.00 | 1,517.50 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 45,456 |
| Jul 16, 2026 | 1,311.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | -3.45% | 91,809 |
| Jul 15, 2026 | 1,445.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | -3.33% | 13,416 |
| Jul 14, 2026 | 1,480.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 1.35% | 6,913 |
| Jul 13, 2026 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 4,959 |
| Jul 10, 2026 | 1,462.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | -0.67% | 3,136 |
| Jul 9, 2026 | 1,482.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.68% | 5,130 |
| Jul 8, 2026 | 1,500.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 5,681 |
| Jul 7, 2026 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 6,848 |
| Jul 6, 2026 | 1,490.00 | 1,520.00 | 1,460.00 | 1,480.00 | 1,480.00 | -0.67% | 9,320 |
| Jul 3, 2026 | 1,490.00 | 1,520.00 | 1,460.00 | 1,490.00 | 1,490.00 | - | 2,609 |
| Jul 2, 2026 | 1,485.00 | 1,550.00 | 1,460.00 | 1,490.00 | 1,490.00 | 0.34% | 121,532 |
| Jul 1, 2026 | 1,442.50 | 1,500.00 | 1,430.00 | 1,485.00 | 1,485.00 | 3.13% | 24,376 |
| Jun 30, 2026 | 1,375.00 | 1,460.00 | 1,320.00 | 1,440.00 | 1,440.00 | 4.73% | 94,132 |
| Jun 29, 2026 | 1,370.02 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.36% | 6,488 |
| Jun 26, 2026 | 1,404.75 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.14% | 13,993 |
| Jun 25, 2026 | 1,405.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 9,664 |
| Jun 24, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,405.00 | 1,405.00 | 0.36% | 4,598 |
| Jun 23, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 18,807 |
| Jun 22, 2026 | 1,451.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 13,306 |
| Jun 19, 2026 | 1,445.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,455.00 | - | 4,238 |
| Jun 18, 2026 | 1,450.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,455.00 | 0.34% | 15,516 |
| Jun 17, 2026 | 1,450.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 6,110 |
| Jun 16, 2026 | 1,444.25 | 1,460.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 11,136 |
| Jun 15, 2026 | 1,450.00 | 1,470.00 | 1,430.00 | 1,450.00 | 1,450.00 | - | 16,826 |
| Jun 12, 2026 | 1,430.00 | 1,480.00 | 1,410.00 | 1,450.00 | 1,450.00 | 1.93% | 17,346 |
| Jun 11, 2026 | 1,440.00 | 1,440.00 | 1,390.00 | 1,422.50 | 1,422.50 | -0.87% | 12,692 |
| Jun 10, 2026 | 1,425.00 | 1,435.00 | 1,425.00 | 1,435.00 | 1,435.00 | -1.03% | 20,741 |
| Jun 9, 2026 | 1,515.00 | 1,530.00 | 1,430.00 | 1,450.00 | 1,450.00 | -3.33% | 15,391 |