MS INTERNATIONAL plc - MSI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,475	1,425	1,425	1,480	1,400	24,895
October 16, 2025	1,435	1,510	1,510	1,518	1,435	27,644
October 15, 2025	1,460	1,435	1,435	1,489.4	1,420	10,218
October 14, 2025	1,465	1,485	1,485	1,490	1,430	16,646
October 13, 2025	1,470	1,465	1,465	1,500	1,440	28,348
October 10, 2025	1,480	1,470	1,470	1,500	1,441.5	14,389
October 09, 2025	1,490	1,490	1,490	1,500	1,440	15,705
October 08, 2025	1,500	1,490	1,490	1,500	1,460	20,541
October 07, 2025	1,500	1,490	1,490	1,550	1,475	24,280
October 06, 2025	1,445	1,475	1,475	1,512.75	1,430	33,476
October 03, 2025	1,445	1,460	1,460	1,460	1,425	15,415
October 02, 2025	1,425	1,445	1,445	1,448	1,420	11,799
October 01, 2025	1,459.7	1,440	1,440	1,500	1,398.3	82,551
September 30, 2025	1,360	1,360	1,360	1,380	1,340	7,450
September 29, 2025	1,380	1,360	1,360	1,390	1,330	10,176
September 26, 2025	1,335	1,350	1,350	1,382	1,320	7,233
September 25, 2025	1,375	1,335	1,335	1,380	1,320	13,706
September 24, 2025	1,375	1,400	1,400	1,400	1,372	3,479
September 23, 2025	1,405	1,375	1,375	1,420	1,350.5	26,335
September 22, 2025	1,390	1,400	1,400	1,430	1,390	2,203
September 19, 2025	1,380	1,390	1,390	1,430	1,360	19,225
September 18, 2025	1,420	1,380	1,380	1,440	1,377	20,463
September 17, 2025	1,395	1,420	1,420	1,440	1,383.1	17,763
September 16, 2025	1,370	1,385	1,385	1,420	1,360	22,022
September 15, 2025	1,365	1,400	1,400	1,407	1,361.55	15,386
September 12, 2025	1,300	1,375	1,375	1,400	1,296	73,083
September 11, 2025	1,275	1,300	1,300	1,317	1,272	21,022
September 10, 2025	1,225	1,275	1,275	1,299	1,200	15,618
September 09, 2025	1,225	1,225	1,225	1,250	1,200	6,604
September 08, 2025	1,235	1,235	1,235	1,250	1,228	12,064
September 05, 2025	1,235	1,235	1,235	1,242	1,220	4,453
September 04, 2025	1,235	1,235	1,235	1,244.25	1,220	7,960
September 03, 2025	1,225	1,235	1,235	1,250	1,220	9,047
September 02, 2025	1,225	1,225	1,225	1,230	1,200	10,927
September 01, 2025	1,218	1,230	1,230	1,230	1,203	10,617
August 29, 2025	1,215	1,225	1,225	1,225	1,205.5	12,529
August 28, 2025	1,212	1,225	1,225	1,250	1,200	3,623
August 27, 2025	1,220	1,225	1,225	1,250	1,200	45,333
August 26, 2025	1,254	1,225	1,225	1,270	1,200	22,122
August 22, 2025	1,236	1,270	1,270	1,275	1,230	22,803
August 21, 2025	1,221	1,225	1,225	1,230	1,200	31,042
August 20, 2025	1,265	1,200	1,200	1,270	1,190	40,788
August 19, 2025	1,317	1,265	1,265	1,329.7	1,254	22,496
August 18, 2025	1,280	1,320	1,320	1,329.7	1,280	7,738
August 15, 2025	1,319	1,295	1,295	1,329.61	1,280	14,001
August 14, 2025	1,300	1,310	1,310	1,330	1,260	11,792
August 13, 2025	1,263	1,275	1,275	1,300	1,250	8,924
August 12, 2025	1,230	1,250	1,250	1,270	1,230	9,739
August 11, 2025	1,290	1,225	1,225	1,290	1,222.2	20,603
August 08, 2025	1,310	1,280	1,280	1,310	1,250	10,773
August 07, 2025	1,280	1,310	1,310	1,320	1,260	27,680
August 06, 2025	1,190	1,265	1,265	1,288	1,147.8	35,034
August 05, 2025	1,170	1,165	1,165	1,210	1,100	22,751
August 04, 2025	1,207	1,195	1,195	1,230	1,180	17,656
August 01, 2025	1,188	1,190	1,190	1,240	1,188	4,710
July 31, 2025	1,187.5	1,210	1,210	1,213	1,187.5	1,761
July 30, 2025	1,202	1,200	1,200	1,239.41	1,190	11,470
July 29, 2025	1,229	1,210	1,210	1,240	1,180	5,673
July 28, 2025	1,215	1,240	1,240	1,240	1,200	10,017
July 25, 2025	1,218	1,220	1,220	1,249.61	1,166	11,293

MS INTERNATIONAL plc (MSI.L) LSE