MS INTERNATIONAL plc (AIM:MSI)
London · Delayed Price · Currency is GBP · Price in GBX 1,466.60
-3.40 (-0.23%)
Jul 28, 2026, 9:26 AM GMT
MS INTERNATIONAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,538.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.66% | 12,495 |
| Jun 5, 2026 | 1,610.00 | 1,630.00 | 1,500.00 | 1,510.00 | 1,510.00 | -6.21% | 51,782 |
| Jun 4, 2026 | 1,592.40 | 1,590.00 | 1,590.00 | 1,610.00 | 1,610.00 | 1.26% | 14,378 |
| Jun 3, 2026 | 1,593.05 | 1,610.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.24% | 10,791 |
| Jun 2, 2026 | 1,595.00 | 1,630.00 | 1,590.00 | 1,610.00 | 1,610.00 | 0.63% | 8,404 |
| Jun 1, 2026 | 1,615.00 | 1,640.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.54% | 16,636 |
| May 29, 2026 | 1,640.00 | 1,650.00 | 1,590.00 | 1,625.00 | 1,625.00 | -0.91% | 20,360 |
| May 28, 2026 | 1,658.00 | 1,655.00 | 1,655.00 | 1,640.00 | 1,640.00 | -0.61% | 23,407 |
| May 27, 2026 | 1,665.00 | 1,680.00 | 1,630.00 | 1,650.00 | 1,650.00 | 0.61% | 26,258 |
| May 26, 2026 | 1,673.75 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.20% | 8,094 |
| May 22, 2026 | 1,680.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.30% | 5,386 |
| May 21, 2026 | 1,685.00 | 1,700.00 | 1,650.00 | 1,665.00 | 1,665.00 | -1.19% | 5,707 |
| May 20, 2026 | 1,595.00 | 1,660.00 | 1,595.00 | 1,685.00 | 1,685.00 | 5.31% | 17,696 |
| May 19, 2026 | 1,640.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 30,704 |
| May 18, 2026 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 5,656 |