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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,600	1,535	1,535	1,620	1,520	22,270
November 06, 2025	1,600	1,600	1,600	1,620	1,580	4,590
November 05, 2025	1,635	1,600	1,600	1,670	1,600	14,327
November 04, 2025	1,635	1,660	1,660	1,670	1,600	14,349
November 03, 2025	1,650	1,635	1,635	1,670	1,600	13,939
October 31, 2025	1,650	1,650	1,650	1,670	1,630	22,252
October 30, 2025	1,635	1,650	1,650	1,670	1,630	12,843
October 29, 2025	1,545	1,620	1,620	1,650	1,545	226,123
October 28, 2025	1,525	1,545	1,545	1,600	1,513.5	29,984
October 27, 2025	1,510	1,525	1,525	1,550	1,500	22,912
October 24, 2025	1,465	1,510	1,510	1,520	1,460	13,805
October 23, 2025	1,465	1,465	1,465	1,480	1,463.33	13,588
October 22, 2025	1,465	1,470	1,470	1,480	1,450	17,858
October 21, 2025	1,435	1,465	1,465	1,495	1,420	4,689
October 20, 2025	1,425	1,435	1,435	1,462.5	1,425	7,996
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

MS INTERNATIONAL plc (MSI.L) LSE