MS INTERNATIONAL plc (MSI.L) LSE

1,260.00

-35(-2.70%)

Updated at April 02 03:58PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1,285	1,260	1,260	1,300	1,235	10,092
April 01, 2026	1,340	1,295	1,295	1,351.2	1,282	22,633
March 31, 2026	1,225	1,340	1,340	1,344	1,200	27,864
March 30, 2026	1,225	1,225	1,225	1,250	1,200	26,237
March 27, 2026	1,260	1,225	1,225	1,280	1,201	10,754
March 26, 2026	1,225	1,260	1,260	1,280	1,210	14,071
March 25, 2026	1,148	1,260	1,260	1,265	1,140	40,470
March 24, 2026	1,180.5	1,125	1,125	1,200	1,120	16,274
March 23, 2026	1,230	1,170	1,170	1,230	1,150	42,419
March 20, 2026	1,285	1,235	1,235	1,300	1,225	9,741
March 19, 2026	1,337.5	1,285	1,285	1,360	1,250	23,801
March 18, 2026	1,342.5	1,337.5	1,337.5	1,360	1,315	5,402
March 17, 2026	1,342.5	1,342.5	1,342.5	1,370	1,333	11,533
March 16, 2026	1,370	1,370	1,370	1,370	1,325	43,005
March 13, 2026	1,385	1,370	1,370	1,400	1,350	7,121
March 12, 2026	1,380	1,385	1,385	1,420	1,350	7,192
March 11, 2026	1,380	1,380	1,380	1,387.75	1,353.6	850
March 10, 2026	1,375	1,380	1,380	1,410	1,350	15,568
March 09, 2026	1,375	1,380	1,380	1,400	1,350	22,137
March 06, 2026	1,375	1,380	1,380	1,425	1,350	34,475
March 05, 2026	1,350	1,375	1,375	1,400	1,330	9,902
March 04, 2026	1,275	1,365	1,365	1,371.43	1,275	54,017
March 03, 2026	1,260	1,275	1,275	1,290	1,220	23,047
March 02, 2026	1,255	1,265	1,265	1,326	1,240	33,895
February 27, 2026	1,225	1,210	1,210	1,240	1,180	34,264
February 26, 2026	1,280	1,225	1,225	1,300	1,207.88	32,434
February 25, 2026	1,280	1,280	1,280	1,300	1,260	5,456
February 24, 2026	1,270	1,280	1,280	1,300	1,260	11,778
February 23, 2026	1,280	1,260	1,260	1,299.6	1,260	13,834
February 20, 2026	1,290	1,280	0	1,319.4	1,260	34,126
February 19, 2026	1,285	1,290	0	1,320	1,260	9,729
February 18, 2026	1,280	1,285	0	1,310	1,260	11,013
February 17, 2026	1,290	1,280	0	1,300	1,270	10,150
February 16, 2026	1,290	1,290	0	1,310	1,260	13,130
February 13, 2026	1,310	1,290	0	1,330	1,270	7,934
February 12, 2026	1,310	1,310	0	1,340	1,283.75	3,972
February 11, 2026	1,315	1,300	0	1,340	1,280	13,590
February 10, 2026	1,340	1,315	0	1,360	1,290	22,993
February 09, 2026	1,357	1,320	0	1,360	1,320	10,585
February 06, 2026	1,335	1,355	0	1,360	1,320	8,897
February 05, 2026	1,335	1,335	0	1,350	1,320	5,808
February 04, 2026	1,320	1,335	0	1,338	1,318	10,401
February 03, 2026	1,320	1,320	0	1,330	1,310	18,118
February 02, 2026	1,300	1,320	0	1,330	1,270	118,657
January 30, 2026	1,310	1,285	0	1,330	1,270	9,918
January 29, 2026	1,330	1,310	0	1,360	1,300	9,941
January 28, 2026	1,335	1,330	0	1,360	1,320	12,600
January 27, 2026	1,295	1,320	0	1,348	1,270	15,388
January 26, 2026	1,345	1,295	0	1,370	1,290	30,163
January 23, 2026	1,285	1,350	0	1,364	1,252	23,426
January 22, 2026	1,190	1,285	0	1,300	1,170	47,925
January 21, 2026	1,195	1,180	0	1,240	1,180	51,321
January 20, 2026	1,250	1,210	0	1,260	1,170	103,380
January 19, 2026	1,310	1,250	0	1,320	1,230	86,839
January 16, 2026	1,360	1,310	0	1,360	1,260	87,859
January 15, 2026	1,390	1,360	0	1,400	1,330	57,723
January 14, 2026	1,301	1,370	0	1,408	1,225	93,821
January 13, 2026	1,510	1,405	0	1,520	1,366	67,237
January 12, 2026	1,550	1,500	0	1,560	1,500	28,214
January 09, 2026	1,515	1,550	0	1,580	1,490	43,874