MS INTERNATIONAL plc (AIM:MSI)
London · Delayed Price · Currency is GBP · Price in GBX 1,600.00
-60.00 (-3.61%)
Sep 9, 2026, 4:35 PM GMT
MS INTERNATIONAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,660.00 | 1,670.00 | 1,570.00 | 1,600.00 | 1,600.00 | -3.61% | 72,736 |
| Sep 8, 2026 | 1,640.00 | 1,700.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.61% | 21,514 |
| Sep 7, 2026 | 1,640.00 | 1,667.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1.54% | 7,853 |
| Sep 4, 2026 | 1,605.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.93% | 11,852 |
| Sep 3, 2026 | 1,655.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 9,192 |
| Sep 2, 2026 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.94% | 7,322 |
| Sep 1, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.29% | 23,171 |
| Aug 28, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,695.00 | 0.30% | 7,159 |
| Aug 27, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 5,086 |
| Aug 26, 2026 | 1,692.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 3,061 |
| Aug 25, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 5,244 |
| Aug 24, 2026 | 1,650.00 | 1,695.00 | 1,650.00 | 1,690.00 | 1,690.00 | 6.29% | 40,489 |
| Aug 21, 2026 | 1,610.00 | 1,620.00 | 1,620.00 | 1,590.00 | 1,590.00 | -0.31% | 16,670 |
| Aug 20, 2026 | 1,623.00 | 1,630.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.62% | 4,825 |
| Aug 19, 2026 | 1,605.00 | 1,650.00 | 1,580.00 | 1,625.00 | 1,605.00 | 1.25% | 10,605 |
| Aug 18, 2026 | 1,590.00 | 1,630.00 | 1,570.00 | 1,605.00 | 1,585.25 | -0.31% | 14,351 |
| Aug 17, 2026 | 1,590.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,590.18 | 1.26% | 13,539 |
| Aug 14, 2026 | 1,590.00 | 1,591.00 | 1,579.75 | 1,590.00 | 1,570.43 | - | 1,503 |
| Aug 13, 2026 | 1,585.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,570.43 | 0.32% | 6,588 |
| Aug 12, 2026 | 1,585.00 | 1,610.00 | 1,560.00 | 1,585.00 | 1,565.49 | - | 2,594 |
| Aug 11, 2026 | 1,585.00 | 1,610.00 | 1,560.00 | 1,585.00 | 1,565.49 | - | 2,654 |
| Aug 10, 2026 | 1,575.00 | 1,630.00 | 1,560.00 | 1,585.00 | 1,565.49 | -0.94% | 24,389 |
| Aug 7, 2026 | 1,485.00 | 1,600.00 | 1,470.00 | 1,600.00 | 1,580.31 | 7.74% | 25,295 |
| Aug 6, 2026 | 1,470.00 | 1,501.57 | 1,469.00 | 1,485.00 | 1,466.72 | 1.02% | 5,198 |
| Aug 5, 2026 | 1,470.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,451.91 | - | 6,312 |
| Aug 4, 2026 | 1,447.50 | 1,490.00 | 1,420.00 | 1,470.00 | 1,451.91 | 2.08% | 14,590 |
| Aug 3, 2026 | 1,440.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,422.28 | - | 18,075 |
| Jul 31, 2026 | 1,440.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,422.28 | - | 4,123 |
| Jul 30, 2026 | 1,455.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,422.28 | -1.03% | 14,988 |
| Jul 29, 2026 | 1,455.00 | 1,462.55 | 1,446.00 | 1,455.00 | 1,437.09 | -1.02% | 3,552 |
| Jul 28, 2026 | 1,470.00 | 1,480.00 | 1,442.00 | 1,470.00 | 1,451.91 | - | 6,751 |
| Jul 27, 2026 | 1,480.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,451.91 | -0.68% | 7,185 |
| Jul 24, 2026 | 1,480.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,461.78 | - | 12,396 |
| Jul 23, 2026 | 1,450.00 | 1,490.00 | 1,440.00 | 1,480.00 | 1,461.78 | 2.07% | 18,825 |
| Jul 22, 2026 | 1,460.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,432.15 | -0.68% | 10,580 |
| Jul 21, 2026 | 1,470.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,442.03 | -1.02% | 24,758 |
| Jul 20, 2026 | 1,485.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,456.85 | -1.67% | 19,979 |
| Jul 17, 2026 | 1,405.00 | 1,517.50 | 1,400.00 | 1,500.00 | 1,481.54 | 7.14% | 45,456 |
| Jul 16, 2026 | 1,310.00 | 1,430.00 | 1,250.00 | 1,400.00 | 1,382.77 | -3.45% | 91,813 |
| Jul 15, 2026 | 1,445.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,432.15 | -3.33% | 13,416 |
| Jul 14, 2026 | 1,480.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,481.54 | 1.35% | 6,913 |
| Jul 13, 2026 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,461.78 | - | 4,959 |
| Jul 10, 2026 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,461.78 | -0.67% | 3,140 |
| Jul 9, 2026 | 1,480.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,471.66 | 0.68% | 5,136 |
| Jul 8, 2026 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,461.78 | - | 5,684 |
| Jul 7, 2026 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,461.78 | - | 6,848 |
| Jul 6, 2026 | 1,490.00 | 1,520.00 | 1,460.00 | 1,480.00 | 1,461.78 | -0.67% | 9,320 |
| Jul 3, 2026 | 1,490.00 | 1,520.00 | 1,460.00 | 1,490.00 | 1,471.66 | - | 2,609 |
| Jul 2, 2026 | 1,485.00 | 1,550.00 | 1,460.00 | 1,490.00 | 1,471.66 | 0.34% | 121,532 |
| Jul 1, 2026 | 1,442.50 | 1,500.00 | 1,430.00 | 1,485.00 | 1,466.72 | 3.13% | 27,376 |