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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	1,204	1,225	1,225	1,230	1,200	7,067
July 23, 2025	1,208	1,210	1,210	1,240	1,200	17,377
July 22, 2025	1,190	1,205	1,205	1,220	1,160	16,843
July 21, 2025	1,158.5	1,180	1,180	1,210	1,130	8,247
July 18, 2025	1,086	1,135	1,135	1,160	1,060	33,426
July 17, 2025	1,099	1,080	1,080	1,110	1,049.82	28,281
July 16, 2025	1,083.5	1,160	1,142	1,160	1,080	11,252
July 15, 2025	1,114	1,100	1,082.93	1,140	1,083	16,371
July 14, 2025	1,126	1,100	1,082.93	1,140	1,100	16,695
July 11, 2025	1,144.75	1,120	1,120	1,144.75	1,100	14,854
July 10, 2025	1,130	1,130	1,130	1,160	1,100	15,282
July 09, 2025	1,134.5	1,130	1,130	1,160	1,120	10,618
July 08, 2025	1,143	1,120	1,120	1,170	1,120	33,329
July 07, 2025	1,174	1,145	1,145	1,180	1,102	75,157
July 04, 2025	1,216	1,175	1,175	1,250	1,170	29,109

MS INTERNATIONAL plc (MSI.L) LSE