MS INTERNATIONAL plc (AIM:MSI)
London · Delayed Price · Currency is GBP · Price in GBX 1,610.00
-40.00 (-2.42%)
May 19, 2026, 10:37 AM GMT
MS INTERNATIONAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,640.00 | 1,650.00 | 1,630.00 | 1,630.00 | - | -1.21% | 2,670 |
| May 18, 2026 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 5,656 |
| May 15, 2026 | 1,685.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,665.00 | -1.19% | 11,782 |
| May 14, 2026 | 1,707.50 | 1,730.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.88% | 6,959 |
| May 13, 2026 | 1,707.50 | 1,730.00 | 1,685.00 | 1,700.00 | 1,700.00 | -1.16% | 11,855 |
| May 12, 2026 | 1,780.00 | 1,800.00 | 1,680.00 | 1,720.00 | 1,720.00 | -2.27% | 42,948 |
| May 11, 2026 | 1,775.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 21,022 |
| May 8, 2026 | 1,745.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,780.00 | 2.01% | 22,177 |
| May 7, 2026 | 1,760.00 | 1,773.00 | 1,710.00 | 1,745.00 | 1,745.00 | -0.85% | 84,235 |
| May 6, 2026 | 1,680.00 | 1,770.00 | 1,660.00 | 1,760.00 | 1,760.00 | 3.53% | 91,907 |
| May 5, 2026 | 1,620.00 | 1,700.00 | 1,610.00 | 1,700.00 | 1,700.00 | 4.94% | 61,831 |
| May 1, 2026 | 1,675.00 | 1,680.00 | 1,610.00 | 1,620.00 | 1,620.00 | -3.28% | 11,027 |
| Apr 30, 2026 | 1,660.00 | 1,710.00 | 1,620.00 | 1,675.00 | 1,675.00 | 0.30% | 52,776 |
| Apr 29, 2026 | 1,585.00 | 1,670.00 | 1,570.00 | 1,670.00 | 1,670.00 | 5.03% | 25,822 |
| Apr 28, 2026 | 1,625.00 | 1,640.00 | 1,570.00 | 1,590.00 | 1,590.00 | -1.85% | 18,596 |
| Apr 27, 2026 | 1,572.50 | 1,620.00 | 1,560.00 | 1,620.00 | 1,620.00 | 3.02% | 17,949 |
| Apr 24, 2026 | 1,577.50 | 1,600.00 | 1,555.00 | 1,572.50 | 1,572.50 | -1.72% | 14,696 |
| Apr 23, 2026 | 1,545.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,600.00 | 2.89% | 3,708 |
| Apr 22, 2026 | 1,590.00 | 1,610.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.96% | 19,224 |
| Apr 21, 2026 | 1,645.00 | 1,680.00 | 1,570.00 | 1,570.00 | 1,570.00 | -4.85% | 51,964 |
| Apr 20, 2026 | 1,560.00 | 1,650.00 | 1,540.00 | 1,650.00 | 1,650.00 | 5.77% | 58,842 |
| Apr 17, 2026 | 1,545.00 | 1,600.00 | 1,530.00 | 1,560.00 | 1,560.00 | 1.30% | 93,832 |
| Apr 16, 2026 | 1,515.00 | 1,560.00 | 1,459.67 | 1,540.00 | 1,540.00 | 1.99% | 41,406 |
| Apr 15, 2026 | 1,465.00 | 1,530.00 | 1,450.00 | 1,510.00 | 1,510.00 | 2.72% | 47,828 |
| Apr 14, 2026 | 1,340.00 | 1,480.00 | 1,315.00 | 1,470.00 | 1,470.00 | 7.30% | 92,605 |
| Apr 13, 2026 | 1,325.00 | 1,370.00 | 1,300.00 | 1,370.00 | 1,370.00 | 4.58% | 24,317 |
| Apr 10, 2026 | 1,325.00 | 1,360.00 | 1,300.00 | 1,310.00 | 1,310.00 | -1.13% | 7,941 |
| Apr 9, 2026 | 1,325.00 | 1,352.03 | 1,300.00 | 1,325.00 | 1,325.00 | - | 28,778 |
| Apr 8, 2026 | 1,325.00 | 1,370.00 | 1,300.00 | 1,325.00 | 1,325.00 | - | 29,348 |
| Apr 7, 2026 | 1,260.00 | 1,390.00 | 1,260.00 | 1,325.00 | 1,325.00 | 5.16% | 102,737 |
| Apr 2, 2026 | 1,285.00 | 1,300.00 | 1,235.00 | 1,260.00 | 1,260.00 | -2.70% | 10,092 |
| Apr 1, 2026 | 1,340.00 | 1,351.20 | 1,260.00 | 1,295.00 | 1,295.00 | -3.36% | 29,140 |
| Mar 31, 2026 | 1,225.00 | 1,344.00 | 1,200.00 | 1,340.00 | 1,340.00 | 9.39% | 27,868 |
| Mar 30, 2026 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | - | 26,239 |
| 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 |