MS INTERNATIONAL plc (AIM:MSI)
London
· Delayed Price · Currency is GBP · Price in GBX 1,600.00
-20.00 (-1.23%)
Apr 28, 2026, 4:28 PM GMT
MS INTERNATIONAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,613.90 | 1,610.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.85% | 13,342 |
| Apr 27, 2026 | 1,590.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,620.00 | 3.02% | 15,434 |
| Apr 24, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,572.50 | 1,572.50 | -1.72% | 14,693 |
| Apr 23, 2026 | 1,545.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,600.00 | 2.89% | 3,708 |
| Apr 22, 2026 | 1,590.00 | 1,610.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.96% | 19,224 |
| Apr 21, 2026 | 1,650.00 | 1,660.00 | 1,570.00 | 1,570.00 | 1,570.00 | -4.85% | 51,957 |
| Apr 20, 2026 | 1,540.00 | 1,650.00 | 1,540.00 | 1,650.00 | 1,650.00 | 5.77% | 58,837 |
| Apr 17, 2026 | 1,554.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1.30% | 71,575 |
| Apr 16, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1.99% | 39,403 |
| Apr 15, 2026 | 1,465.00 | 1,530.00 | 1,450.00 | 1,510.00 | 1,510.00 | 2.72% | 47,828 |
| Apr 14, 2026 | 1,340.00 | 1,480.00 | 1,315.00 | 1,470.00 | 1,470.00 | 7.30% | 82,605 |
| Apr 13, 2026 | 1,335.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,370.00 | 4.58% | 24,306 |
| Apr 10, 2026 | 1,337.50 | 1,360.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.13% | 7,939 |
| Apr 9, 2026 | 1,325.00 | 1,352.03 | 1,300.00 | 1,325.00 | 1,325.00 | - | 28,778 |
| Apr 8, 2026 | 1,325.00 | 1,370.00 | 1,300.00 | 1,325.00 | 1,325.00 | - | 29,348 |
| Apr 7, 2026 | 1,260.00 | 1,390.00 | 1,260.00 | 1,325.00 | 1,325.00 | 5.16% | 102,737 |
| Apr 2, 2026 | 1,250.00 | 1,300.00 | 1,235.00 | 1,260.00 | 1,260.00 | -2.70% | 10,090 |
| Apr 1, 2026 | 1,340.00 | 1,351.20 | 1,260.00 | 1,295.00 | 1,295.00 | -3.36% | 29,140 |
| Mar 31, 2026 | 1,222.50 | 1,344.00 | 1,200.00 | 1,340.00 | 1,340.00 | 9.39% | 27,864 |
| Mar 30, 2026 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | - | 26,239 |
| Mar 27, 2026 | 1,260.00 | 1,280.00 | 1,200.00 | 1,225.00 | 1,225.00 | -2.78% | 10,758 |
| Mar 26, 2026 | 1,225.00 | 1,280.00 | 1,210.00 | 1,260.00 | 1,260.00 | - | 14,071 |
| Mar 25, 2026 | 1,145.00 | 1,265.00 | 1,140.00 | 1,260.00 | 1,260.00 | 12.00% | 40,472 |
| Mar 24, 2026 | 1,185.00 | 1,200.00 | 1,120.00 | 1,125.00 | 1,125.00 | -3.85% | 16,280 |
| Mar 23, 2026 | 1,230.00 | 1,230.00 | 1,150.00 | 1,170.00 | 1,170.00 | -5.26% | 72,425 |
| Mar 20, 2026 | 1,285.00 | 1,300.00 | 1,225.00 | 1,235.00 | 1,235.00 | -3.89% | 9,741 |
| Mar 19, 2026 | 1,337.50 | 1,360.00 | 1,250.00 | 1,285.00 | 1,285.00 | -3.93% | 23,305 |
| Mar 18, 2026 | 1,342.50 | 1,360.00 | 1,315.00 | 1,337.50 | 1,337.50 | -0.37% | 5,406 |
| Mar 17, 2026 | 1,342.50 | 1,370.00 | 1,333.00 | 1,342.50 | 1,342.50 | -2.01% | 11,533 |
| Mar 16, 2026 | 1,370.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,370.00 | - | 43,011 |
| Mar 13, 2026 | 1,385.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,370.00 | -1.08% | 7,124 |
| Mar 12, 2026 | 1,380.00 | 1,420.00 | 1,350.00 | 1,385.00 | 1,385.00 | 0.36% | 7,197 |
| Mar 11, 2026 | 1,380.00 | 1,387.75 | 1,353.60 | 1,380.00 | 1,380.00 | - | 850 |
| Mar 10, 2026 | 1,375.00 | 1,410.00 | 1,350.00 | 1,380.00 | 1,380.00 | - | 16,071 |
| Mar 9, 2026 | 1,375.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | - | 27,141 |
| Mar 6, 2026 | 1,375.00 | 1,425.00 | 1,350.00 | 1,380.00 | 1,380.00 | 0.36% | 34,479 |
| Mar 5, 2026 | 1,350.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,375.00 | 0.73% | 9,903 |
| Mar 4, 2026 | 1,275.00 | 1,371.43 | 1,270.00 | 1,365.00 | 1,365.00 | 7.06% | 54,021 |
| Mar 3, 2026 | 1,260.00 | 1,290.00 | 1,220.00 | 1,275.00 | 1,275.00 | 0.79% | 28,859 |
| Mar 2, 2026 | 1,250.00 | 1,330.00 | 1,240.00 | 1,265.00 | 1,265.00 | 4.55% | 33,911 |
| Feb 27, 2026 | 1,225.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | -1.22% | 34,264 |
| Feb 26, 2026 | 1,280.00 | 1,300.00 | 1,207.89 | 1,225.00 | 1,225.00 | -4.30% | 32,434 |
| Feb 25, 2026 | 1,280.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 5,456 |
| Feb 24, 2026 | 1,265.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.59% | 11,779 |
| 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% | 9,729 |
| 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 | 1,290.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.78% | 10,150 |
| Feb 16, 2026 | 1,290.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | - | 13,131 |
| Feb 13, 2026 | 1,310.00 | 1,330.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.53% | 7,934 |
| 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 | 1,340.00 | 1,360.00 | 1,290.00 | 1,315.00 | 1,315.00 | -0.38% | 22,994 |
| Feb 9, 2026 | 1,350.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.58% | 10,586 |
| Feb 6, 2026 | 1,335.00 | 1,360.00 | 1,320.00 | 1,355.00 | 1,355.00 | 1.50% | 8,897 |
| Feb 5, 2026 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,335.00 | - | 5,808 |
| Feb 4, 2026 | 1,320.00 | 1,350.00 | 1,318.00 | 1,335.00 | 1,335.00 | 1.14% | 10,401 |
| Feb 3, 2026 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 18,118 |
| Feb 2, 2026 | 1,285.00 | 1,330.00 | 1,270.00 | 1,320.00 | 1,320.00 | 2.72% | 118,658 |
| Jan 30, 2026 | 1,310.00 | 1,330.00 | 1,270.00 | 1,285.00 | 1,285.00 | -1.91% | 9,919 |
| 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 | 1,335.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.76% | 12,600 |
| Jan 27, 2026 | 1,295.00 | 1,350.00 | 1,270.00 | 1,320.00 | 1,320.00 | 1.93% | 15,388 |
| Jan 26, 2026 | 1,345.00 | 1,370.00 | 1,290.00 | 1,295.00 | 1,295.00 | -4.07% | 30,163 |
| Jan 23, 2026 | 1,285.00 | 1,364.00 | 1,252.00 | 1,350.00 | 1,350.00 | 5.06% | 23,423 |
| Jan 22, 2026 | 1,190.00 | 1,300.00 | 1,170.00 | 1,285.00 | 1,285.00 | 8.90% | 46,881 |
| Jan 21, 2026 | 1,195.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,174.00 | -2.48% | 51,322 |
| 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 |