MS INTERNATIONAL plc (AIM:MSI)
London
· Delayed Price · Currency is GBP · Price in GBX 1,210.00
-15.00 (-1.22%)
At close: Feb 27, 2026
MS INTERNATIONAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,213.30 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | -1.22% | 34,258 |
| Feb 26, 2026 | 1,260.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -4.30% | 32,427 |
| Feb 25, 2026 | 1,283.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 5,454 |
| Feb 24, 2026 | 1,270.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.59% | 9,795 |
| Feb 23, 2026 | 1,280.00 | 1,299.60 | 1,260.00 | 1,260.00 | 1,260.00 | -1.56% | 13,835 |
| Feb 20, 2026 | 1,290.00 | 1,319.40 | 1,260.00 | 1,280.00 | 1,280.00 | -0.78% | 34,131 |
| Feb 19, 2026 | 1,285.00 | 1,320.00 | 1,260.00 | 1,290.00 | 1,290.00 | 0.39% | 6,729 |
| Feb 18, 2026 | 1,280.00 | 1,310.00 | 1,260.00 | 1,285.00 | 1,285.00 | 0.39% | 11,013 |
| Feb 17, 2026 | 1,274.00 | 1,270.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.78% | 10,146 |
| Feb 16, 2026 | 1,290.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | - | 13,131 |
| Feb 13, 2026 | 1,284.20 | 1,330.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.53% | 7,925 |
| Feb 12, 2026 | 1,310.00 | 1,340.00 | 1,283.75 | 1,310.00 | 1,310.00 | 0.77% | 3,972 |
| Feb 11, 2026 | 1,315.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.14% | 13,590 |
| Feb 10, 2026 | 1,334.00 | 1,360.00 | 1,290.00 | 1,315.00 | 1,315.00 | -0.38% | 20,240 |
| Feb 9, 2026 | 1,357.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.58% | 8,578 |
| Feb 6, 2026 | 1,330.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1.50% | 8,889 |
| Feb 5, 2026 | 1,326.60 | 1,350.00 | 1,320.00 | 1,335.00 | 1,335.00 | - | 5,803 |
| Feb 4, 2026 | 1,320.00 | 1,350.00 | 1,318.00 | 1,335.00 | 1,335.00 | 1.14% | 5,860 |
| Feb 3, 2026 | 1,310.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 18,118 |
| Feb 2, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,320.00 | 1,320.00 | 2.72% | 10,850 |
| Jan 30, 2026 | 1,310.00 | 1,330.00 | 1,270.00 | 1,285.00 | 1,285.00 | -1.91% | 7,599 |
| Jan 29, 2026 | 1,330.00 | 1,360.00 | 1,300.00 | 1,310.00 | 1,310.00 | -1.50% | 9,942 |
| Jan 28, 2026 | 1,320.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.76% | 12,596 |
| Jan 27, 2026 | 1,298.33 | 1,350.00 | 1,270.00 | 1,320.00 | 1,320.00 | 1.93% | 15,385 |
| Jan 26, 2026 | 1,352.00 | 1,350.00 | 1,345.00 | 1,295.00 | 1,295.00 | -4.07% | 29,906 |
| Jan 23, 2026 | 1,275.50 | 1,350.00 | 1,295.00 | 1,350.00 | 1,350.00 | 5.06% | 23,415 |
| Jan 22, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,285.00 | 1,285.00 | 8.90% | 46,875 |
| Jan 21, 2026 | 1,191.23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,174.00 | -2.48% | 46,833 |
| Jan 20, 2026 | 1,250.00 | 1,260.00 | 1,170.00 | 1,210.00 | 1,203.85 | -3.20% | 103,380 |
| Jan 19, 2026 | 1,310.00 | 1,320.00 | 1,230.00 | 1,250.00 | 1,243.64 | -4.58% | 86,839 |
| Jan 16, 2026 | 1,345.00 | 1,360.00 | 1,260.00 | 1,310.00 | 1,303.34 | -3.68% | 87,859 |
| Jan 15, 2026 | 1,390.00 | 1,400.00 | 1,330.00 | 1,360.00 | 1,353.08 | -0.73% | 57,724 |
| Jan 14, 2026 | 1,310.00 | 1,408.00 | 1,225.00 | 1,370.00 | 1,363.03 | -2.49% | 92,925 |
| Jan 13, 2026 | 1,510.00 | 1,520.00 | 1,366.00 | 1,405.00 | 1,397.86 | -6.33% | 67,238 |
| Jan 12, 2026 | 1,550.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,492.37 | -3.23% | 28,214 |
| Jan 9, 2026 | 1,515.00 | 1,580.00 | 1,490.00 | 1,550.00 | 1,542.12 | 2.31% | 43,875 |
| Jan 8, 2026 | 1,495.00 | 1,550.00 | 1,470.00 | 1,515.00 | 1,507.30 | 1.68% | 18,786 |
| Jan 7, 2026 | 1,470.00 | 1,520.00 | 1,450.00 | 1,490.00 | 1,482.42 | 2.76% | 17,093 |
| Jan 6, 2026 | 1,435.00 | 1,490.00 | 1,420.00 | 1,450.00 | 1,442.63 | 1.05% | 11,698 |
| Jan 5, 2026 | 1,440.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,427.70 | -0.35% | 10,673 |
| Jan 2, 2026 | 1,465.00 | 1,490.00 | 1,421.00 | 1,440.00 | 1,432.68 | -0.69% | 14,833 |
| Dec 31, 2025 | 1,450.00 | 1,460.00 | 1,441.00 | 1,450.00 | 1,442.63 | - | 2,051 |
| Dec 30, 2025 | 1,470.00 | 1,486.00 | 1,440.00 | 1,450.00 | 1,442.63 | -1.69% | 30,649 |
| Dec 29, 2025 | 1,485.00 | 1,510.00 | 1,470.00 | 1,475.00 | 1,467.50 | -0.67% | 26,373 |
| Dec 24, 2025 | 1,460.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,477.45 | 1.02% | 6,340 |
| Dec 23, 2025 | 1,440.00 | 1,470.00 | 1,430.00 | 1,470.00 | 1,462.53 | 2.08% | 13,320 |
| Dec 22, 2025 | 1,415.00 | 1,455.00 | 1,410.00 | 1,440.00 | 1,432.68 | 1.77% | 17,083 |
| Dec 19, 2025 | 1,435.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,407.81 | -1.39% | 12,248 |
| Dec 18, 2025 | 1,415.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,427.70 | 1.41% | 8,599 |
| Dec 17, 2025 | 1,395.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,407.81 | 1.43% | 5,471 |
| Dec 16, 2025 | 1,315.00 | 1,408.00 | 1,300.00 | 1,395.00 | 1,387.91 | 8.98% | 20,692 |
| Dec 15, 2025 | 1,260.00 | 1,340.00 | 1,250.00 | 1,280.00 | 1,273.49 | 1.59% | 32,308 |
| Dec 12, 2025 | 1,315.00 | 1,320.00 | 1,235.00 | 1,260.00 | 1,253.59 | -4.18% | 59,724 |
| Dec 11, 2025 | 1,370.00 | 1,380.00 | 1,270.00 | 1,315.00 | 1,308.31 | -4.01% | 47,540 |
| Dec 10, 2025 | 1,400.00 | 1,410.00 | 1,323.20 | 1,370.00 | 1,363.03 | -1.08% | 37,472 |
| Dec 9, 2025 | 1,445.00 | 1,450.00 | 1,374.00 | 1,385.00 | 1,377.96 | -4.15% | 51,924 |
| Dec 8, 2025 | 1,395.00 | 1,450.00 | 1,380.00 | 1,445.00 | 1,437.65 | 2.48% | 13,572 |
| Dec 5, 2025 | 1,515.00 | 1,500.00 | 1,360.00 | 1,410.00 | 1,402.83 | -5.37% | 43,959 |
| Dec 4, 2025 | 1,555.00 | 1,570.00 | 1,450.00 | 1,490.00 | 1,482.42 | -4.18% | 35,735 |
| Dec 3, 2025 | 1,570.00 | 1,570.00 | 1,515.00 | 1,555.00 | 1,547.09 | 0.32% | 12,008 |
| Dec 2, 2025 | 1,570.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,542.12 | -1.27% | 4,895 |
| Dec 1, 2025 | 1,570.00 | 1,590.00 | 1,530.00 | 1,570.00 | 1,562.02 | - | 2,439 |
| Nov 28, 2025 | 1,570.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,562.02 | 0.64% | 23,274 |
| Nov 27, 2025 | 1,555.00 | 1,590.00 | 1,530.00 | 1,560.00 | 1,552.07 | 0.32% | 9,779 |
| Nov 26, 2025 | 1,565.00 | 1,590.00 | 1,520.00 | 1,555.00 | 1,547.09 | -2.20% | 15,241 |
| Nov 25, 2025 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,581.92 | 0.32% | 13,079 |
| Nov 24, 2025 | 1,590.00 | 1,610.00 | 1,570.00 | 1,585.00 | 1,576.94 | -0.31% | 13,841 |
| Nov 21, 2025 | 1,610.00 | 1,620.00 | 1,570.00 | 1,590.00 | 1,581.92 | -1.24% | 7,931 |
| Nov 20, 2025 | 1,555.00 | 1,625.00 | 1,540.00 | 1,610.00 | 1,601.81 | 3.54% | 26,560 |
| Nov 19, 2025 | 1,560.00 | 1,580.00 | 1,540.00 | 1,555.00 | 1,547.09 | -0.32% | 18,193 |
| Nov 18, 2025 | 1,670.00 | 1,688.00 | 1,546.00 | 1,560.00 | 1,552.07 | -7.14% | 29,314 |
| Nov 17, 2025 | 1,660.00 | 1,740.00 | 1,640.00 | 1,680.00 | 1,671.46 | 3.07% | 30,142 |
| Nov 14, 2025 | 1,585.00 | 1,700.00 | 1,568.00 | 1,630.00 | 1,621.71 | 4.49% | 62,721 |
| Nov 13, 2025 | 1,540.00 | 1,600.00 | 1,520.00 | 1,560.00 | 1,552.07 | 1.30% | 18,313 |
| Nov 12, 2025 | 1,530.00 | 1,560.00 | 1,520.00 | 1,540.00 | 1,532.17 | 0.65% | 8,632 |
| Nov 11, 2025 | 1,520.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,522.22 | 0.66% | 20,080 |
| Nov 10, 2025 | 1,535.00 | 1,550.00 | 1,450.00 | 1,520.00 | 1,512.27 | -0.98% | 23,042 |
| Nov 7, 2025 | 1,600.00 | 1,620.00 | 1,520.00 | 1,535.00 | 1,527.19 | -4.06% | 22,273 |
| Nov 6, 2025 | 1,600.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,591.86 | - | 4,591 |
| Nov 5, 2025 | 1,635.00 | 1,670.00 | 1,580.00 | 1,600.00 | 1,591.86 | -3.61% | 14,327 |
| Nov 4, 2025 | 1,635.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,651.56 | 1.53% | 14,349 |
| Nov 3, 2025 | 1,635.00 | 1,670.00 | 1,600.00 | 1,635.00 | 1,626.69 | -0.91% | 13,939 |
| Oct 31, 2025 | 1,650.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,641.61 | - | 21,253 |
| Oct 30, 2025 | 1,635.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,641.61 | 1.85% | 12,844 |
| Oct 29, 2025 | 1,545.00 | 1,650.00 | 1,550.00 | 1,620.00 | 1,611.76 | 4.85% | 218,928 |
| Oct 28, 2025 | 1,525.00 | 1,600.00 | 1,513.50 | 1,545.00 | 1,537.14 | 1.31% | 29,985 |
| Oct 27, 2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,517.25 | 0.99% | 22,468 |
| Oct 24, 2025 | 1,465.00 | 1,520.00 | 1,460.00 | 1,510.00 | 1,502.32 | 3.07% | 13,806 |
| Oct 23, 2025 | 1,465.00 | 1,480.00 | 1,463.33 | 1,465.00 | 1,457.55 | -0.34% | 13,588 |
| Oct 22, 2025 | 1,465.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,462.53 | 0.34% | 17,858 |
| Oct 21, 2025 | 1,435.00 | 1,495.00 | 1,420.00 | 1,465.00 | 1,457.55 | 2.09% | 4,420 |
| Oct 20, 2025 | 1,425.00 | 1,466.25 | 1,400.00 | 1,435.00 | 1,427.70 | 0.70% | 7,996 |
| Oct 17, 2025 | 1,475.00 | 1,480.00 | 1,400.00 | 1,425.00 | 1,417.75 | -5.63% | 22,896 |
| Oct 16, 2025 | 1,435.00 | 1,518.00 | 1,435.56 | 1,510.00 | 1,502.32 | 5.23% | 27,644 |
| Oct 15, 2025 | 1,460.00 | 1,489.40 | 1,420.00 | 1,435.00 | 1,427.70 | -3.37% | 10,218 |
| Oct 14, 2025 | 1,465.00 | 1,490.00 | 1,430.00 | 1,485.00 | 1,477.45 | 1.37% | 16,646 |
| Oct 13, 2025 | 1,470.00 | 1,500.00 | 1,440.00 | 1,465.00 | 1,457.55 | -0.34% | 28,349 |
| Oct 10, 2025 | 1,480.00 | 1,500.00 | 1,441.50 | 1,470.00 | 1,462.53 | -0.68% | 14,389 |
| Oct 9, 2025 | 1,490.00 | 1,500.00 | 1,440.00 | 1,480.00 | 1,472.47 | -0.67% | 15,705 |
| Oct 8, 2025 | 1,490.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,482.42 | - | 20,541 |