UK markets open in 4 hours 33 minutes

MS INTERNATIONAL plc (MSI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
870.00+40.00 (+4.82%)
At close: 05:06PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024820.00900.00829.03870.00870.0045,531
23 Apr 2024820.00840.00827.50830.00830.00544
22 Apr 2024820.00840.00826.78830.00830.0019,247
19 Apr 2024820.00833.50816.00822.00822.001,336
18 Apr 2024820.00840.00810.00810.00810.0011,787
17 Apr 2024830.00835.00820.00822.00822.007,601
16 Apr 2024830.00840.00792.00792.00792.003,822
15 Apr 2024830.00840.00820.40830.00830.007,653
12 Apr 2024825.00840.00822.00830.00830.0010,629
11 Apr 2024835.00840.00821.80830.00830.009,091
10 Apr 2024835.00836.30820.00820.00820.003,119
09 Apr 2024835.00850.00821.00835.00835.001,255
08 Apr 2024835.00850.00825.01835.00835.009,084
05 Apr 2024835.00847.50826.00835.00835.004,512
04 Apr 2024825.00846.00830.00835.00835.0011,088
03 Apr 2024820.00838.00818.67822.00822.0011,179
02 Apr 2024805.00840.00807.85825.00825.0014,438
28 Mar 2024805.00818.00797.65805.00805.0011,021
27 Mar 2024805.00814.00796.00805.00805.005,200
26 Mar 2024805.00809.40787.00805.00805.0018,755
25 Mar 2024815.00840.00787.00805.00805.0035,737
22 Mar 2024815.00826.00808.75815.00815.008,659
21 Mar 2024835.00834.00820.00820.00820.0011,135
20 Mar 2024835.00850.00825.55835.00835.002,267
19 Mar 2024835.00841.00826.00835.00835.0011,077
18 Mar 2024835.00850.00820.00830.00830.005,757
15 Mar 2024835.00846.50820.00835.00835.001,950
14 Mar 2024830.00844.00824.00835.00835.006,091
13 Mar 2024822.50834.90812.50830.00830.0013,458
12 Mar 2024825.00836.40800.00800.00800.0012,916
11 Mar 2024827.50839.50800.00800.00800.008,052
08 Mar 2024820.00857.00810.00827.50827.5016,962
07 Mar 2024800.00834.00793.00825.00825.0037,465
06 Mar 2024860.00841.00785.10795.00795.0041,891
05 Mar 2024860.00870.00841.20850.00850.006,822
04 Mar 2024855.00861.95847.00855.00855.003,657
01 Mar 2024870.00875.00842.50860.00860.005,733
29 Feb 2024870.00890.00856.00870.00870.006,095
28 Feb 2024855.00874.00858.00870.00870.0011,560
27 Feb 2024885.00883.50851.50875.00875.006,227
26 Feb 2024885.00884.00872.00885.00885.007,013
23 Feb 2024885.00900.00872.10900.00900.0013,377
22 Feb 2024885.00885.00875.00880.00880.0015,103
21 Feb 2024885.00884.00875.00885.00885.003,476
20 Feb 2024875.00889.50845.00885.00885.0011,925
19 Feb 2024865.00880.00862.55870.00870.0015,129
16 Feb 2024865.00868.00860.10865.00865.003,638
15 Feb 2024875.00879.55860.00860.00860.0011,953
14 Feb 2024875.00880.00860.00875.00875.0011,340
13 Feb 2024870.00890.00866.00885.00885.007,663
12 Feb 2024860.00885.00850.00885.00885.0010,114
09 Feb 2024865.00880.00850.00860.00860.007,666
08 Feb 2024865.00888.00853.60865.00865.0010,401
07 Feb 2024900.00920.00866.00865.00865.003,647
06 Feb 2024910.00916.00890.00900.00900.005,494
05 Feb 2024910.00930.00897.55910.00910.009,044
02 Feb 2024915.00926.00886.25910.00910.007,949
01 Feb 2024915.00930.00900.00910.00910.0010,971
31 Jan 2024895.00918.00902.00905.00905.0012,520
30 Jan 2024895.00905.00880.00885.00885.0010,544
29 Jan 2024910.00910.00890.00895.00895.006,668
26 Jan 2024915.00930.00900.00900.00900.005,535
25 Jan 2024895.00938.00885.00915.00915.0016,076
24 Jan 2024890.00903.50892.25890.00890.001,721
23 Jan 2024895.00904.00890.50890.00890.007,501
22 Jan 2024890.00910.00886.35895.00895.0016,701
19 Jan 2024895.00910.00880.00890.00890.007,243
18 Jan 2024910.00913.00892.00895.00895.0011,192
17 Jan 2024920.00935.00896.00915.00915.0011,949
16 Jan 2024930.00936.20896.00925.00925.0013,025
15 Jan 2024916.00950.00910.00935.00935.0026,646
12 Jan 2024885.00920.00880.00905.00905.0026,289
11 Jan 2024880.00900.00875.00885.00885.008,182
10 Jan 2024855.00895.00844.00880.00880.0017,803
09 Jan 2024855.00855.49851.25845.00845.0011,647
08 Jan 2024865.00865.00822.40855.00855.0016,651
05 Jan 2024865.00880.75852.00865.00865.009,233
04 Jan 2024885.00910.00853.00865.00865.0016,678
03 Jan 2024890.00910.00873.03890.00890.009,112
02 Jan 2024875.00919.00860.00900.00900.0023,353
29 Dec 2023885.00895.00856.00875.00875.004,922
28 Dec 2023892.50914.50870.00885.00885.0010,800
27 Dec 2023885.00914.50886.00892.50892.509,096
22 Dec 2023880.00900.00870.00885.00885.002,360
21 Dec 2023865.00896.70874.00885.00885.0013,588
21 Dec 20233 Dividend
20 Dec 2023855.00879.00857.00865.00862.004,127
19 Dec 2023890.00899.25848.00865.00862.0034,169
18 Dec 2023900.00920.00870.00890.00886.915,765
15 Dec 2023885.00920.00879.55910.00906.8418,615
14 Dec 2023865.00900.00850.00885.00881.9365,300
13 Dec 2023955.00950.00850.00865.00862.0030,766
12 Dec 2023890.00979.90880.00930.00926.77104,544
11 Dec 2023857.50880.00857.55860.00857.028,084
08 Dec 2023835.00880.00846.75870.00866.985,713
07 Dec 2023835.00850.00831.50840.00837.095,831
06 Dec 2023820.00850.00820.00840.00837.097,061
05 Dec 2023835.00837.00811.00820.00817.167,622
04 Dec 2023817.50870.00817.50835.00832.1014,507
01 Dec 2023755.00840.00754.00817.50814.6628,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...