MS INTERNATIONAL plc (AIM:MSI)
London
· Delayed Price · Currency is GBP · Price in GBX 1,410.00
-80.00 (-5.37%)
At close: Dec 5, 2025
MS INTERNATIONAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,500.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -5.37% | 43,455 |
| Dec 4, 2025 | 1,555.00 | 1,570.00 | 1,450.00 | 1,490.00 | 1,490.00 | -4.18% | 34,985 |
| Dec 3, 2025 | 1,570.00 | 1,570.00 | 1,515.00 | 1,555.00 | 1,555.00 | 0.32% | 12,008 |
| Dec 2, 2025 | 1,570.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.27% | 4,895 |
| Dec 1, 2025 | 1,570.00 | 1,590.00 | 1,530.00 | 1,570.00 | 1,570.00 | - | 2,439 |
| Nov 28, 2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.64% | 3,271 |
| Nov 27, 2025 | 1,555.00 | 1,590.00 | 1,530.00 | 1,560.00 | 1,560.00 | 0.32% | 9,779 |
| Nov 26, 2025 | 1,565.00 | 1,590.00 | 1,520.00 | 1,555.00 | 1,555.00 | -2.20% | 15,241 |
| Nov 25, 2025 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.32% | 13,079 |
| Nov 24, 2025 | 1,590.00 | 1,610.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.31% | 13,841 |
| Nov 21, 2025 | 1,610.00 | 1,620.00 | 1,570.00 | 1,590.00 | 1,590.00 | -1.24% | 7,931 |
| Nov 20, 2025 | 1,555.00 | 1,625.00 | 1,540.00 | 1,610.00 | 1,610.00 | 3.54% | 26,560 |
| Nov 19, 2025 | 1,560.00 | 1,580.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.32% | 18,193 |
| Nov 18, 2025 | 1,670.00 | 1,688.00 | 1,546.00 | 1,560.00 | 1,560.00 | -7.14% | 29,314 |
| Nov 17, 2025 | 1,660.00 | 1,740.00 | 1,640.00 | 1,680.00 | 1,680.00 | 3.07% | 30,142 |
| Nov 14, 2025 | 1,585.00 | 1,700.00 | 1,568.00 | 1,630.00 | 1,630.00 | 4.49% | 62,721 |
| Nov 13, 2025 | 1,540.00 | 1,600.00 | 1,520.00 | 1,560.00 | 1,560.00 | 1.30% | 18,313 |
| Nov 12, 2025 | 1,530.00 | 1,560.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.65% | 8,632 |
| Nov 11, 2025 | 1,520.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.66% | 20,080 |
| Nov 10, 2025 | 1,535.00 | 1,550.00 | 1,450.00 | 1,520.00 | 1,520.00 | -0.98% | 23,042 |
| Nov 7, 2025 | 1,600.00 | 1,620.00 | 1,520.00 | 1,535.00 | 1,535.00 | -4.06% | 22,273 |
| Nov 6, 2025 | 1,600.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,600.00 | - | 4,591 |
| Nov 5, 2025 | 1,635.00 | 1,670.00 | 1,580.00 | 1,600.00 | 1,600.00 | -3.61% | 14,327 |
| Nov 4, 2025 | 1,635.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,660.00 | 1.53% | 14,349 |
| Nov 3, 2025 | 1,635.00 | 1,670.00 | 1,600.00 | 1,635.00 | 1,635.00 | -0.91% | 13,939 |
| Oct 31, 2025 | 1,650.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | - | 21,253 |
| Oct 30, 2025 | 1,635.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1.85% | 12,844 |
| Oct 29, 2025 | 1,545.00 | 1,650.00 | 1,550.00 | 1,620.00 | 1,620.00 | 4.85% | 218,928 |
| Oct 28, 2025 | 1,525.00 | 1,600.00 | 1,513.50 | 1,545.00 | 1,545.00 | 1.31% | 29,985 |
| Oct 27, 2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.99% | 22,468 |
| Oct 24, 2025 | 1,465.00 | 1,520.00 | 1,460.00 | 1,510.00 | 1,510.00 | 3.07% | 13,806 |
| Oct 23, 2025 | 1,465.00 | 1,480.00 | 1,463.33 | 1,465.00 | 1,465.00 | -0.34% | 13,588 |
| Oct 22, 2025 | 1,465.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,470.00 | 0.34% | 17,858 |
| Oct 21, 2025 | 1,435.00 | 1,495.00 | 1,420.00 | 1,465.00 | 1,465.00 | 2.09% | 4,420 |
| Oct 20, 2025 | 1,425.00 | 1,466.25 | 1,400.00 | 1,435.00 | 1,435.00 | 0.70% | 7,996 |
| Oct 17, 2025 | 1,475.00 | 1,480.00 | 1,400.00 | 1,425.00 | 1,425.00 | -5.63% | 22,896 |
| Oct 16, 2025 | 1,435.00 | 1,518.00 | 1,435.56 | 1,510.00 | 1,510.00 | 5.23% | 27,644 |
| Oct 15, 2025 | 1,460.00 | 1,489.40 | 1,420.00 | 1,435.00 | 1,435.00 | -3.37% | 10,218 |
| Oct 14, 2025 | 1,465.00 | 1,490.00 | 1,430.00 | 1,485.00 | 1,485.00 | 1.37% | 16,646 |
| Oct 13, 2025 | 1,470.00 | 1,500.00 | 1,440.00 | 1,465.00 | 1,465.00 | -0.34% | 28,349 |
| Oct 10, 2025 | 1,480.00 | 1,500.00 | 1,441.50 | 1,470.00 | 1,470.00 | -0.68% | 14,389 |
| Oct 9, 2025 | 1,490.00 | 1,500.00 | 1,440.00 | 1,480.00 | 1,480.00 | -0.67% | 15,705 |
| Oct 8, 2025 | 1,490.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,490.00 | - | 20,541 |
| Oct 7, 2025 | 1,500.00 | 1,550.00 | 1,475.00 | 1,490.00 | 1,490.00 | 1.02% | 24,280 |
| Oct 6, 2025 | 1,445.00 | 1,512.75 | 1,430.00 | 1,475.00 | 1,475.00 | 1.03% | 33,476 |
| Oct 3, 2025 | 1,445.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,460.00 | 1.04% | 15,415 |
| Oct 2, 2025 | 1,425.00 | 1,448.00 | 1,420.00 | 1,445.00 | 1,445.00 | 0.35% | 11,798 |
| Oct 1, 2025 | 1,430.00 | 1,500.00 | 1,398.30 | 1,440.00 | 1,440.00 | 5.88% | 82,551 |
| Sep 30, 2025 | 1,360.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,360.00 | - | 7,450 |
| Sep 29, 2025 | 1,350.00 | 1,390.00 | 1,330.00 | 1,360.00 | 1,360.00 | 0.74% | 10,175 |
| Sep 26, 2025 | 1,335.00 | 1,382.00 | 1,320.00 | 1,350.00 | 1,350.00 | 1.12% | 6,113 |
| Sep 25, 2025 | 1,375.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,335.00 | -4.64% | 13,705 |
| Sep 24, 2025 | 1,375.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,400.00 | 1.82% | 3,479 |
| Sep 23, 2025 | 1,405.00 | 1,420.00 | 1,350.00 | 1,375.00 | 1,375.00 | -1.79% | 26,335 |
| Sep 22, 2025 | 1,390.00 | 1,430.00 | 1,370.00 | 1,400.00 | 1,400.00 | 0.72% | 2,204 |
| Sep 19, 2025 | 1,380.00 | 1,430.00 | 1,360.00 | 1,390.00 | 1,390.00 | 0.72% | 19,225 |
| Sep 18, 2025 | 1,420.00 | 1,440.00 | 1,377.00 | 1,380.00 | 1,380.00 | -2.82% | 20,412 |
| Sep 17, 2025 | 1,385.00 | 1,440.00 | 1,360.00 | 1,420.00 | 1,420.00 | 2.53% | 17,764 |
| Sep 16, 2025 | 1,370.00 | 1,420.00 | 1,350.00 | 1,385.00 | 1,385.00 | -1.07% | 21,022 |
| Sep 15, 2025 | 1,365.00 | 1,407.00 | 1,340.00 | 1,400.00 | 1,400.00 | 1.82% | 15,386 |
| Sep 12, 2025 | 1,300.00 | 1,410.00 | 1,296.00 | 1,375.00 | 1,375.00 | 5.77% | 73,083 |
| Sep 11, 2025 | 1,275.00 | 1,317.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1.96% | 20,022 |
| Sep 10, 2025 | 1,225.00 | 1,299.00 | 1,200.00 | 1,275.00 | 1,275.00 | 4.08% | 15,618 |
| Sep 9, 2025 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.81% | 6,408 |
| Sep 8, 2025 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | - | 12,065 |
| Sep 5, 2025 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | - | 4,453 |
| Sep 4, 2025 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | - | 7,960 |
| Sep 3, 2025 | 1,225.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.82% | 9,048 |
| Sep 2, 2025 | 1,225.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.41% | 10,927 |
| Sep 1, 2025 | 1,225.00 | 1,230.00 | 1,203.00 | 1,230.00 | 1,230.00 | 0.41% | 10,617 |
| Aug 29, 2025 | 1,225.00 | 1,224.00 | 1,205.50 | 1,225.00 | 1,225.00 | - | 11,797 |
| Aug 28, 2025 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | - | 3,605 |
| Aug 27, 2025 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | - | 45,333 |
| Aug 26, 2025 | 1,255.00 | 1,270.00 | 1,200.00 | 1,225.00 | 1,225.00 | -3.54% | 21,792 |
| Aug 22, 2025 | 1,225.00 | 1,275.00 | 1,230.00 | 1,270.00 | 1,270.00 | 3.67% | 22,804 |
| Aug 21, 2025 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.08% | 26,043 |
| Aug 20, 2025 | 1,265.00 | 1,270.00 | 1,190.00 | 1,200.00 | 1,200.00 | -5.14% | 40,788 |
| Aug 19, 2025 | 1,315.00 | 1,329.70 | 1,254.00 | 1,265.00 | 1,265.00 | -4.17% | 22,441 |
| Aug 18, 2025 | 1,290.00 | 1,329.70 | 1,280.00 | 1,320.00 | 1,320.00 | 1.93% | 7,738 |
| Aug 15, 2025 | 1,310.00 | 1,329.61 | 1,280.00 | 1,295.00 | 1,295.00 | -1.15% | 15,327 |
| Aug 14, 2025 | 1,275.00 | 1,330.00 | 1,260.00 | 1,310.00 | 1,310.00 | 2.75% | 11,792 |
| Aug 13, 2025 | 1,250.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | 2.00% | 8,923 |
| Aug 12, 2025 | 1,245.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,250.00 | 2.04% | 9,739 |
| Aug 11, 2025 | 1,280.00 | 1,290.00 | 1,222.20 | 1,225.00 | 1,225.00 | -4.30% | 20,603 |
| Aug 8, 2025 | 1,295.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,280.00 | -2.29% | 10,772 |
| Aug 7, 2025 | 1,265.00 | 1,320.00 | 1,260.00 | 1,310.00 | 1,310.00 | 3.56% | 27,681 |
| Aug 6, 2025 | 1,165.00 | 1,288.00 | 1,147.80 | 1,265.00 | 1,265.00 | 8.58% | 35,033 |
| Aug 5, 2025 | 1,195.00 | 1,210.00 | 1,100.00 | 1,165.00 | 1,165.00 | -2.51% | 21,252 |
| Aug 4, 2025 | 1,210.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.42% | 17,657 |
| Aug 1, 2025 | 1,210.00 | 1,240.00 | 1,188.00 | 1,190.00 | 1,190.00 | -1.65% | 4,710 |
| Jul 31, 2025 | 1,210.00 | 1,213.00 | 1,187.50 | 1,210.00 | 1,210.00 | 0.83% | 1,471 |
| Jul 30, 2025 | 1,210.00 | 1,239.41 | 1,190.00 | 1,200.00 | 1,200.00 | -0.83% | 11,470 |
| Jul 29, 2025 | 1,220.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | -2.42% | 5,673 |
| Jul 28, 2025 | 1,220.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 1.64% | 10,017 |
| Jul 25, 2025 | 1,225.00 | 1,249.61 | 1,166.00 | 1,220.00 | 1,220.00 | -0.41% | 11,293 |
| Jul 24, 2025 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 1.24% | 7,067 |
| Jul 23, 2025 | 1,205.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 17,378 |
| Jul 22, 2025 | 1,180.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,205.00 | 2.12% | 16,844 |
| Jul 21, 2025 | 1,135.00 | 1,210.00 | 1,130.00 | 1,180.00 | 1,180.00 | 3.96% | 8,248 |
| Jul 18, 2025 | 1,080.00 | 1,160.00 | 1,060.00 | 1,135.00 | 1,135.00 | 5.09% | 33,426 |