MS International PLC MSI
LSE · United Kingdom · Electronic Technology
GBp 1,570.00+155.00 (+10.95%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,570.00 | +10.95% | GBp 1,510.00 | GBp 1,580.00 | GBp 1,510.00 | 194.85K |
| 2026-09-30 | GBp 1,415.00 | -7.82% | GBp 1,535.00 | GBp 1,560.00 | GBp 1,415.00 | 70.73K |
| 2026-09-29 | GBp 1,535.00 | -1.92% | GBp 1,550.00 | GBp 1,570.00 | GBp 1,510.00 | 2.96K |
| 2026-09-28 | GBp 1,565.00 | +0.97% | GBp 1,550.00 | GBp 1,570.00 | GBp 1,530.00 | 1.41K |
| 2026-09-25 | GBp 1,550.00 | 0.00% | GBp 1,550.00 | GBp 1,570.00 | GBp 1,530.00 | 3.15K |
| 2026-09-24 | GBp 1,550.00 | 0.00% | GBp 1,550.00 | GBp 1,570.00 | GBp 1,530.00 | 25.30K |
| 2026-09-23 | GBp 1,550.00 | 0.00% | GBp 1,550.00 | GBp 1,565.00 | GBp 1,540.00 | 3.15K |
| 2026-09-22 | GBp 1,550.00 | 0.00% | GBp 1,550.00 | GBp 1,570.00 | GBp 1,530.00 | 7.95K |
| 2026-09-21 | GBp 1,550.00 | +0.65% | GBp 1,555.00 | GBp 1,580.00 | GBp 1,530.00 | 31.41K |
| 2026-09-18 | GBp 1,540.00 | -0.65% | GBp 1,540.00 | GBp 1,550.00 | GBp 1,530.00 | 67.46K |
| 2026-09-17 | GBp 1,550.00 | 0.00% | GBp 1,565.00 | GBp 1,560.00 | GBp 1,530.00 | 30.20K |
| 2026-09-16 | GBp 1,550.00 | +2.65% | GBp 1,525.00 | GBp 1,600.00 | GBp 1,510.00 | 25.28K |
| 2026-09-15 | GBp 1,510.00 | -0.98% | GBp 1,525.00 | GBp 1,540.00 | GBp 1,500.00 | 6.77K |
| 2026-09-14 | GBp 1,525.00 | -3.48% | GBp 1,525.00 | GBp 1,540.00 | GBp 1,510.00 | 11.87K |
| 2026-09-11 | GBp 1,580.00 | -0.63% | GBp 1,545.00 | GBp 1,580.00 | GBp 1,510.00 | 12.62K |
| 2026-09-10 | GBp 1,590.00 | -0.63% | GBp 1,605.00 | GBp 1,600.00 | GBp 1,530.00 | 18.48K |
| 2026-09-09 | GBp 1,600.00 | -3.61% | GBp 1,660.00 | GBp 1,670.00 | GBp 1,570.00 | 72.74K |
| 2026-09-08 | GBp 1,660.00 | +0.61% | GBp 1,650.00 | GBp 1,700.00 | GBp 1,640.00 | 21.51K |
| 2026-09-07 | GBp 1,650.00 | +1.54% | GBp 1,640.00 | GBp 1,667.00 | GBp 1,620.00 | 7.85K |
| 2026-09-04 | GBp 1,625.00 | +0.93% | GBp 1,605.00 | GBp 1,630.00 | GBp 1,600.00 | 16.85K |
| 2026-09-03 | GBp 1,610.00 | -2.42% | GBp 1,670.00 | GBp 1,690.00 | GBp 1,600.00 | 9.20K |
| 2026-09-02 | GBp 1,650.00 | -2.94% | GBp 1,690.00 | GBp 1,700.00 | GBp 1,650.00 | 21.03K |
| 2026-09-01 | GBp 1,700.00 | +0.29% | GBp 1,690.00 | GBp 1,700.00 | GBp 1,680.00 | 23.17K |
| 2026-08-28 | GBp 1,695.00 | +0.30% | GBp 1,690.00 | GBp 1,700.00 | GBp 1,680.00 | 7.16K |
| 2026-08-27 | GBp 1,690.00 | 0.00% | GBp 1,690.00 | GBp 1,700.00 | GBp 1,680.00 | 5.09K |
| 2026-08-26 | GBp 1,690.00 | 0.00% | GBp 1,690.00 | GBp 1,700.00 | GBp 1,680.00 | 3.06K |
| 2026-08-25 | GBp 1,690.00 | 0.00% | GBp 1,690.00 | GBp 1,700.00 | GBp 1,680.00 | 5.24K |
| 2026-08-24 | GBp 1,690.00 | +6.29% | GBp 1,640.00 | GBp 1,710.00 | GBp 1,610.00 | 49.49K |
| 2026-08-21 | GBp 1,590.00 | -0.31% | GBp 1,595.00 | GBp 1,620.00 | GBp 1,580.00 | 16.67K |
| 2026-08-20 | GBp 1,595.00 | -1.85% | GBp 1,615.00 | GBp 1,630.00 | GBp 1,580.00 | 6.48K |
| 2026-08-19 | GBp 1,625.00 | +1.25% | GBp 1,605.00 | GBp 1,650.00 | GBp 1,580.00 | 10.60K |
| 2026-08-18 | GBp 1,605.00 | -0.31% | GBp 1,590.00 | GBp 1,630.00 | GBp 1,570.00 | 14.35K |
| 2026-08-17 | GBp 1,610.00 | +1.26% | GBp 1,590.00 | GBp 1,610.00 | GBp 1,570.00 | 13.54K |
| 2026-08-14 | GBp 1,590.00 | 0.00% | GBp 1,590.00 | GBp 1,591.00 | GBp 1,579.75 | 1.50K |
| 2026-08-13 | GBp 1,590.00 | +0.32% | GBp 1,585.00 | GBp 1,610.00 | GBp 1,550.00 | 6.59K |
| 2026-08-12 | GBp 1,585.00 | 0.00% | GBp 1,585.00 | GBp 1,610.00 | GBp 1,560.00 | 2.59K |
| 2026-08-11 | GBp 1,585.00 | 0.00% | GBp 1,585.00 | GBp 1,610.00 | GBp 1,560.00 | 2.65K |
| 2026-08-10 | GBp 1,585.00 | -0.94% | GBp 1,575.00 | GBp 1,630.00 | GBp 1,560.00 | 24.39K |
| 2026-08-07 | GBp 1,600.00 | +7.74% | GBp 1,485.00 | GBp 1,600.00 | GBp 1,470.00 | 25.30K |
| 2026-08-06 | GBp 1,485.00 | +1.02% | GBp 1,470.00 | GBp 1,501.56 | GBp 1,469.00 | 5.20K |
| 2026-08-05 | GBp 1,470.00 | 0.00% | GBp 1,470.00 | GBp 1,490.00 | GBp 1,450.00 | 6.31K |
| 2026-08-04 | GBp 1,470.00 | +2.08% | GBp 1,447.50 | GBp 1,490.00 | GBp 1,420.00 | 14.59K |
| 2026-08-03 | GBp 1,440.00 | 0.00% | GBp 1,440.00 | GBp 1,470.00 | GBp 1,410.00 | 18.08K |
| 2026-07-31 | GBp 1,440.00 | 0.00% | GBp 1,440.00 | GBp 1,470.00 | GBp 1,410.00 | 4.12K |
| 2026-07-30 | GBp 1,440.00 | -1.03% | GBp 1,455.00 | GBp 1,470.00 | GBp 1,410.00 | 14.99K |
| 2026-07-29 | GBp 1,455.00 | -1.02% | GBp 1,455.00 | GBp 1,462.55 | GBp 1,446.00 | 3.55K |
| 2026-07-28 | GBp 1,470.00 | 0.00% | GBp 1,470.00 | GBp 1,480.00 | GBp 1,442.00 | 6.75K |
| 2026-07-27 | GBp 1,470.00 | -0.68% | GBp 1,480.00 | GBp 1,490.00 | GBp 1,460.00 | 7.19K |
| 2026-07-24 | GBp 1,480.00 | 0.00% | GBp 1,480.00 | GBp 1,490.00 | GBp 1,460.00 | 12.40K |
| 2026-07-23 | GBp 1,480.00 | +2.07% | GBp 1,450.00 | GBp 1,490.00 | GBp 1,440.00 | 18.83K |
| 2026-07-22 | GBp 1,450.00 | -0.68% | GBp 1,460.00 | GBp 1,470.00 | GBp 1,440.00 | 10.58K |
| 2026-07-21 | GBp 1,460.00 | -1.02% | GBp 1,470.00 | GBp 1,480.00 | GBp 1,450.00 | 24.76K |
| 2026-07-20 | GBp 1,475.00 | -1.67% | GBp 1,485.00 | GBp 1,500.00 | GBp 1,460.00 | 19.98K |
| 2026-07-17 | GBp 1,500.00 | +7.14% | GBp 1,405.00 | GBp 1,517.50 | GBp 1,400.00 | 45.46K |
| 2026-07-16 | GBp 1,400.00 | -3.45% | GBp 1,310.00 | GBp 1,430.00 | GBp 1,250.00 | 91.81K |
| 2026-07-15 | GBp 1,450.00 | -3.33% | GBp 1,445.00 | GBp 1,460.00 | GBp 1,430.00 | 13.42K |
| 2026-07-14 | GBp 1,500.00 | +1.35% | GBp 1,480.00 | GBp 1,500.00 | GBp 1,430.00 | 6.91K |
| 2026-07-13 | GBp 1,480.00 | 0.00% | GBp 1,480.00 | GBp 1,500.00 | GBp 1,460.00 | 4.96K |
| 2026-07-10 | GBp 1,480.00 | -0.67% | GBp 1,480.00 | GBp 1,500.00 | GBp 1,460.00 | 3.14K |
| 2026-07-09 | GBp 1,490.00 | +0.68% | GBp 1,480.00 | GBp 1,500.00 | GBp 1,460.00 | 5.14K |
| 2026-07-08 | GBp 1,480.00 | 0.00% | GBp 1,480.00 | GBp 1,500.00 | GBp 1,460.00 | 5.68K |
| 2026-07-07 | GBp 1,480.00 | 0.00% | GBp 1,480.00 | GBp 1,500.00 | GBp 1,460.00 | 6.85K |
| 2026-07-06 | GBp 1,480.00 | -0.67% | GBp 1,490.00 | GBp 1,520.00 | GBp 1,460.00 | 9.32K |
| 2026-07-03 | GBp 1,490.00 | 0.00% | GBp 1,490.00 | GBp 1,520.00 | GBp 1,460.00 | 2.61K |
| 2026-07-02 | GBp 1,490.00 | +0.34% | GBp 1,485.00 | GBp 1,550.00 | GBp 1,460.00 | 121.53K |
| 2026-07-01 | GBp 1,485.00 | +3.13% | GBp 1,442.50 | GBp 1,500.00 | GBp 1,430.00 | 27.38K |
| 2026-06-30 | GBp 1,440.00 | +4.73% | GBp 1,375.00 | GBp 1,460.00 | GBp 1,320.00 | 95.78K |
| 2026-06-29 | GBp 1,375.00 | +0.36% | GBp 1,380.00 | GBp 1,380.00 | GBp 1,370.00 | 7.50K |
| 2026-06-26 | GBp 1,370.00 | -2.14% | GBp 1,405.00 | GBp 1,410.00 | GBp 1,362.00 | 16.50K |
| 2026-06-25 | GBp 1,400.00 | -0.36% | GBp 1,405.00 | GBp 1,410.00 | GBp 1,400.00 | 9.66K |
| 2026-06-24 | GBp 1,405.00 | +0.36% | GBp 1,422.50 | GBp 1,424.50 | GBp 1,400.00 | 4.60K |
| 2026-06-23 | GBp 1,400.00 | -3.45% | GBp 1,445.00 | GBp 1,470.00 | GBp 1,400.00 | 18.81K |
| 2026-06-22 | GBp 1,450.00 | -0.34% | GBp 1,455.00 | GBp 1,460.00 | GBp 1,430.00 | 13.32K |
| 2026-06-19 | GBp 1,455.00 | 0.00% | GBp 1,445.00 | GBp 1,460.00 | GBp 1,450.00 | 4.24K |
| 2026-06-18 | GBp 1,455.00 | +0.34% | GBp 1,450.00 | GBp 1,460.00 | GBp 1,440.00 | 15.52K |
| 2026-06-17 | GBp 1,450.00 | 0.00% | GBp 1,450.00 | GBp 1,450.00 | GBp 1,440.00 | 6.11K |
| 2026-06-16 | GBp 1,450.00 | 0.00% | GBp 1,450.00 | GBp 1,460.00 | GBp 1,440.00 | 11.14K |
| 2026-06-15 | GBp 1,450.00 | 0.00% | GBp 1,450.00 | GBp 1,470.00 | GBp 1,430.00 | 16.83K |
| 2026-06-12 | GBp 1,450.00 | +1.93% | GBp 1,430.00 | GBp 1,480.00 | GBp 1,410.00 | 35.35K |
| 2026-06-11 | GBp 1,422.50 | -0.87% | GBp 1,430.00 | GBp 1,440.00 | GBp 1,390.00 | 16.20K |
| 2026-06-10 | GBp 1,435.00 | -1.03% | GBp 1,430.00 | GBp 1,450.00 | GBp 1,420.00 | 20.74K |
| 2026-06-09 | GBp 1,450.00 | -3.33% | GBp 1,515.00 | GBp 1,530.00 | GBp 1,430.00 | 15.39K |
| 2026-06-08 | GBp 1,500.00 | -0.66% | GBp 1,530.00 | GBp 1,540.00 | GBp 1,500.00 | 12.50K |
| 2026-06-05 | GBp 1,510.00 | -6.21% | GBp 1,610.00 | GBp 1,630.00 | GBp 1,500.00 | 51.78K |
| 2026-06-04 | GBp 1,610.00 | +1.26% | GBp 1,610.00 | GBp 1,598.00 | GBp 1,590.00 | 16.38K |
| 2026-06-03 | GBp 1,590.00 | -1.24% | GBp 1,610.00 | GBp 1,610.00 | GBp 1,590.00 | 10.79K |
| 2026-06-02 | GBp 1,610.00 | +0.63% | GBp 1,595.00 | GBp 1,630.00 | GBp 1,590.00 | 10.20K |
| 2026-06-01 | GBp 1,600.00 | -1.54% | GBp 1,615.00 | GBp 1,640.00 | GBp 1,590.00 | 16.64K |
| 2026-05-29 | GBp 1,625.00 | -0.91% | GBp 1,640.00 | GBp 1,650.00 | GBp 1,590.00 | 20.36K |
| 2026-05-28 | GBp 1,640.00 | -0.61% | GBp 1,650.00 | GBp 1,660.00 | GBp 1,620.00 | 23.42K |