MS INTERNATIONAL plc (AIM:MSI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,590.00
-35.00 (-2.15%)
Oct 23, 2026, 4:35 PM BST
MS INTERNATIONAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,625.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.15% | 9,495 |
| Oct 22, 2026 | 1,619.00 | 1,635.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.62% | 19,157 |
| Oct 21, 2026 | 1,520.00 | 1,615.00 | 1,500.00 | 1,615.00 | 1,615.00 | 11.76% | 75,413 |
| Oct 20, 2026 | 1,473.00 | 1,490.00 | 1,430.00 | 1,445.00 | 1,445.00 | -2.36% | 15,217 |
| Oct 19, 2026 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.99% | 9,559 |
| Oct 16, 2026 | 1,510.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,510.00 | - | 7,306 |
| Oct 15, 2026 | 1,512.75 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.33% | 13,811 |
| Oct 14, 2026 | 1,530.00 | 1,550.00 | 1,510.00 | 1,515.00 | 1,515.00 | -1.62% | 7,220 |
| Oct 13, 2026 | 1,531.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.32% | 6,153 |
| Oct 12, 2026 | 1,550.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | 0.32% | 6,455 |
| Oct 9, 2026 | 1,557.50 | 1,560.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.60% | 9,076 |
| Oct 8, 2026 | 1,560.00 | 1,580.00 | 1,540.00 | 1,565.00 | 1,565.00 | 1.95% | 12,362 |
| Oct 7, 2026 | 1,515.00 | 1,580.00 | 1,500.00 | 1,535.00 | 1,535.00 | -0.32% | 14,063 |
| Oct 6, 2026 | 1,520.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,540.00 | 0.65% | 21,283 |
| Oct 5, 2026 | 1,560.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.92% | 23,967 |
| Oct 2, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.64% | 15,086 |
| Oct 1, 2026 | 1,545.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,570.00 | 10.95% | 194,858 |
| Sep 30, 2026 | 1,535.00 | 1,560.00 | 1,415.00 | 1,415.00 | 1,415.00 | -7.82% | 70,725 |
| Sep 29, 2026 | 1,550.00 | 1,570.00 | 1,510.00 | 1,535.00 | 1,535.00 | -1.92% | 2,965 |
| Sep 28, 2026 | 1,550.00 | 1,570.00 | 1,530.00 | 1,565.00 | 1,565.00 | 0.97% | 1,415 |
| Sep 25, 2026 | 1,550.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 3,151 |
| Sep 24, 2026 | 1,550.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 25,296 |
| Sep 23, 2026 | 1,550.00 | 1,565.00 | 1,540.00 | 1,550.00 | 1,550.00 | - | 3,146 |
| Sep 22, 2026 | 1,550.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 7,955 |
| Sep 21, 2026 | 1,555.00 | 1,580.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.65% | 31,415 |
| Sep 18, 2026 | 1,540.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.65% | 67,460 |
| Sep 17, 2026 | 1,565.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 30,199 |
| Sep 16, 2026 | 1,525.00 | 1,600.00 | 1,510.00 | 1,550.00 | 1,550.00 | 2.65% | 25,283 |
| Sep 15, 2026 | 1,525.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.98% | 6,772 |
| Sep 14, 2026 | 1,525.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,525.00 | -3.48% | 11,874 |
| Sep 11, 2026 | 1,545.00 | 1,580.00 | 1,510.00 | 1,580.00 | 1,580.00 | -0.63% | 12,616 |
| Sep 10, 2026 | 1,605.00 | 1,600.00 | 1,530.00 | 1,590.00 | 1,590.00 | -0.63% | 18,480 |
| 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 | 1,650.00 | 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% | 16,852 |
| Sep 3, 2026 | 1,670.00 | 1,690.00 | 1,600.00 | 1,610.00 | 1,610.00 | -2.42% | 9,201 |
| Sep 2, 2026 | 1,690.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.94% | 21,026 |
| 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 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 3,065 |
| Aug 25, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 5,244 |
| Aug 24, 2026 | 1,640.00 | 1,710.00 | 1,610.00 | 1,690.00 | 1,690.00 | 6.29% | 49,492 |
| Aug 21, 2026 | 1,595.00 | 1,620.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.31% | 16,672 |
| Aug 20, 2026 | 1,615.00 | 1,630.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.62% | 6,480 |
| 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 | 1,590.19 | 1.26% | 13,539 |
| Aug 14, 2026 | 1,590.00 | 1,591.00 | 1,579.80 | 1,590.00 | 1,570.43 | - | 1,503 |