MS INTERNATIONAL plc (MSI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:20PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 870.00 | 920.00 | 867.55 | 920.00 | 920.00 | 52,112 |
| Apr 25, 2024 | 870.00 | 877.00 | 861.40 | 870.00 | 870.00 | 17,847 |
| Apr 24, 2024 | 820.00 | 900.00 | 829.03 | 870.00 | 870.00 | 45,531 |
| Apr 23, 2024 | 820.00 | 840.00 | 827.50 | 830.00 | 830.00 | 544 |
| Apr 22, 2024 | 820.00 | 840.00 | 826.78 | 830.00 | 830.00 | 19,247 |
| Apr 19, 2024 | 820.00 | 833.50 | 816.00 | 822.00 | 822.00 | 1,336 |
| Apr 18, 2024 | 820.00 | 840.00 | 810.00 | 810.00 | 810.00 | 11,787 |
| Apr 17, 2024 | 830.00 | 835.00 | 820.00 | 822.00 | 822.00 | 7,601 |
| Apr 16, 2024 | 830.00 | 840.00 | 792.00 | 792.00 | 792.00 | 3,822 |
| Apr 15, 2024 | 830.00 | 840.00 | 820.40 | 830.00 | 830.00 | 7,653 |
| Apr 12, 2024 | 825.00 | 840.00 | 822.00 | 830.00 | 830.00 | 10,629 |
| Apr 11, 2024 | 835.00 | 840.00 | 821.80 | 830.00 | 830.00 | 9,091 |
| Apr 10, 2024 | 835.00 | 836.30 | 820.00 | 820.00 | 820.00 | 3,119 |
| Apr 09, 2024 | 835.00 | 850.00 | 821.00 | 835.00 | 835.00 | 1,255 |
| Apr 08, 2024 | 835.00 | 850.00 | 825.01 | 835.00 | 835.00 | 9,084 |
| Apr 05, 2024 | 835.00 | 847.50 | 826.00 | 835.00 | 835.00 | 4,512 |
| Apr 04, 2024 | 825.00 | 846.00 | 830.00 | 835.00 | 835.00 | 11,088 |
| Apr 03, 2024 | 820.00 | 838.00 | 818.67 | 822.00 | 822.00 | 11,179 |
| Apr 02, 2024 | 805.00 | 840.00 | 807.85 | 825.00 | 825.00 | 14,438 |
| Mar 28, 2024 | 805.00 | 818.00 | 797.65 | 805.00 | 805.00 | 11,021 |
| Mar 27, 2024 | 805.00 | 814.00 | 796.00 | 805.00 | 805.00 | 5,200 |
| Mar 26, 2024 | 805.00 | 809.40 | 787.00 | 805.00 | 805.00 | 18,755 |
| Mar 25, 2024 | 815.00 | 840.00 | 787.00 | 805.00 | 805.00 | 35,737 |
| Mar 22, 2024 | 815.00 | 826.00 | 808.75 | 815.00 | 815.00 | 8,659 |
| Mar 21, 2024 | 835.00 | 834.00 | 820.00 | 820.00 | 820.00 | 11,135 |
| Mar 20, 2024 | 835.00 | 850.00 | 825.55 | 835.00 | 835.00 | 2,267 |
| Mar 19, 2024 | 835.00 | 841.00 | 826.00 | 835.00 | 835.00 | 11,077 |
| Mar 18, 2024 | 835.00 | 850.00 | 820.00 | 830.00 | 830.00 | 5,757 |
| Mar 15, 2024 | 835.00 | 846.50 | 820.00 | 835.00 | 835.00 | 1,950 |
| Mar 14, 2024 | 830.00 | 844.00 | 824.00 | 835.00 | 835.00 | 6,091 |
| Mar 13, 2024 | 822.50 | 834.90 | 812.50 | 830.00 | 830.00 | 13,458 |
| Mar 12, 2024 | 825.00 | 836.40 | 800.00 | 800.00 | 800.00 | 12,916 |
| Mar 11, 2024 | 827.50 | 839.50 | 800.00 | 800.00 | 800.00 | 8,052 |
| Mar 08, 2024 | 820.00 | 857.00 | 810.00 | 827.50 | 827.50 | 16,962 |
| Mar 07, 2024 | 800.00 | 834.00 | 793.00 | 825.00 | 825.00 | 37,465 |
| Mar 06, 2024 | 860.00 | 841.00 | 785.10 | 795.00 | 795.00 | 41,891 |
| Mar 05, 2024 | 860.00 | 870.00 | 841.20 | 850.00 | 850.00 | 6,822 |
| Mar 04, 2024 | 855.00 | 861.95 | 847.00 | 855.00 | 855.00 | 3,657 |
| Mar 01, 2024 | 870.00 | 875.00 | 842.50 | 860.00 | 860.00 | 5,733 |
| Feb 29, 2024 | 870.00 | 890.00 | 856.00 | 870.00 | 870.00 | 6,095 |
| Feb 28, 2024 | 855.00 | 874.00 | 858.00 | 870.00 | 870.00 | 11,560 |
| Feb 27, 2024 | 885.00 | 883.50 | 851.50 | 875.00 | 875.00 | 6,227 |
| Feb 26, 2024 | 885.00 | 884.00 | 872.00 | 885.00 | 885.00 | 7,013 |
| Feb 23, 2024 | 885.00 | 900.00 | 872.10 | 900.00 | 900.00 | 13,377 |
| Feb 22, 2024 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 15,103 |
| Feb 21, 2024 | 885.00 | 884.00 | 875.00 | 885.00 | 885.00 | 3,476 |
| Feb 20, 2024 | 875.00 | 889.50 | 845.00 | 885.00 | 885.00 | 11,925 |
| Feb 19, 2024 | 865.00 | 880.00 | 862.55 | 870.00 | 870.00 | 15,129 |
| Feb 16, 2024 | 865.00 | 868.00 | 860.10 | 865.00 | 865.00 | 3,638 |
| Feb 15, 2024 | 875.00 | 879.55 | 860.00 | 860.00 | 860.00 | 11,953 |
| Feb 14, 2024 | 875.00 | 880.00 | 860.00 | 875.00 | 875.00 | 11,340 |
| Feb 13, 2024 | 870.00 | 890.00 | 866.00 | 885.00 | 885.00 | 7,663 |
| Feb 12, 2024 | 860.00 | 885.00 | 850.00 | 885.00 | 885.00 | 10,114 |
| Feb 09, 2024 | 865.00 | 880.00 | 850.00 | 860.00 | 860.00 | 7,666 |
| Feb 08, 2024 | 865.00 | 888.00 | 853.60 | 865.00 | 865.00 | 10,401 |
| Feb 07, 2024 | 900.00 | 920.00 | 866.00 | 865.00 | 865.00 | 3,647 |
| Feb 06, 2024 | 910.00 | 916.00 | 890.00 | 900.00 | 900.00 | 5,494 |
| Feb 05, 2024 | 910.00 | 930.00 | 897.55 | 910.00 | 910.00 | 9,044 |
| Feb 02, 2024 | 915.00 | 926.00 | 886.25 | 910.00 | 910.00 | 7,949 |
| Feb 01, 2024 | 915.00 | 930.00 | 900.00 | 910.00 | 910.00 | 10,971 |
| Jan 31, 2024 | 895.00 | 918.00 | 902.00 | 905.00 | 905.00 | 12,520 |
| Jan 30, 2024 | 895.00 | 905.00 | 880.00 | 885.00 | 885.00 | 10,544 |
| Jan 29, 2024 | 910.00 | 910.00 | 890.00 | 895.00 | 895.00 | 6,668 |
| Jan 26, 2024 | 915.00 | 930.00 | 900.00 | 900.00 | 900.00 | 5,535 |
| Jan 25, 2024 | 895.00 | 938.00 | 885.00 | 915.00 | 915.00 | 16,076 |
| Jan 24, 2024 | 890.00 | 903.50 | 892.25 | 890.00 | 890.00 | 1,721 |
| Jan 23, 2024 | 895.00 | 904.00 | 890.50 | 890.00 | 890.00 | 7,501 |
| Jan 22, 2024 | 890.00 | 910.00 | 886.35 | 895.00 | 895.00 | 16,701 |
| Jan 19, 2024 | 895.00 | 910.00 | 880.00 | 890.00 | 890.00 | 7,243 |
| Jan 18, 2024 | 910.00 | 913.00 | 892.00 | 895.00 | 895.00 | 11,192 |
| Jan 17, 2024 | 920.00 | 935.00 | 896.00 | 915.00 | 915.00 | 11,949 |
| Jan 16, 2024 | 930.00 | 936.20 | 896.00 | 925.00 | 925.00 | 13,025 |
| Jan 15, 2024 | 916.00 | 950.00 | 910.00 | 935.00 | 935.00 | 26,646 |
| Jan 12, 2024 | 885.00 | 920.00 | 880.00 | 905.00 | 905.00 | 26,289 |
| Jan 11, 2024 | 880.00 | 900.00 | 875.00 | 885.00 | 885.00 | 8,182 |
| Jan 10, 2024 | 855.00 | 895.00 | 844.00 | 880.00 | 880.00 | 17,803 |
| Jan 09, 2024 | 855.00 | 855.49 | 851.25 | 845.00 | 845.00 | 11,647 |
| Jan 08, 2024 | 865.00 | 865.00 | 822.40 | 855.00 | 855.00 | 16,651 |
| Jan 05, 2024 | 865.00 | 880.75 | 852.00 | 865.00 | 865.00 | 9,233 |
| Jan 04, 2024 | 885.00 | 910.00 | 853.00 | 865.00 | 865.00 | 16,678 |
| Jan 03, 2024 | 890.00 | 910.00 | 873.03 | 890.00 | 890.00 | 9,112 |
| Jan 02, 2024 | 875.00 | 919.00 | 860.00 | 900.00 | 900.00 | 23,353 |
| Dec 29, 2023 | 885.00 | 895.00 | 856.00 | 875.00 | 875.00 | 4,922 |
| Dec 28, 2023 | 892.50 | 914.50 | 870.00 | 885.00 | 885.00 | 10,800 |
| Dec 27, 2023 | 885.00 | 914.50 | 886.00 | 892.50 | 892.50 | 9,096 |
| Dec 22, 2023 | 880.00 | 900.00 | 870.00 | 885.00 | 885.00 | 2,360 |
| Dec 21, 2023 | 865.00 | 896.70 | 874.00 | 885.00 | 885.00 | 13,588 |
| Dec 21, 2023 | 3 Dividend | |||||
| Dec 20, 2023 | 855.00 | 879.00 | 857.00 | 865.00 | 862.00 | 4,127 |
| Dec 19, 2023 | 890.00 | 899.25 | 848.00 | 865.00 | 862.00 | 34,169 |
| Dec 18, 2023 | 900.00 | 920.00 | 870.00 | 890.00 | 886.91 | 5,765 |
| Dec 15, 2023 | 885.00 | 920.00 | 879.55 | 910.00 | 906.84 | 18,615 |
| Dec 14, 2023 | 865.00 | 900.00 | 850.00 | 885.00 | 881.93 | 65,300 |
| Dec 13, 2023 | 955.00 | 950.00 | 850.00 | 865.00 | 862.00 | 30,766 |
| Dec 12, 2023 | 890.00 | 979.90 | 880.00 | 930.00 | 926.77 | 104,544 |
| Dec 11, 2023 | 857.50 | 880.00 | 857.55 | 860.00 | 857.02 | 8,084 |
| Dec 08, 2023 | 835.00 | 880.00 | 846.75 | 870.00 | 866.98 | 5,713 |
| Dec 07, 2023 | 835.00 | 850.00 | 831.50 | 840.00 | 837.09 | 5,831 |
| Dec 06, 2023 | 820.00 | 850.00 | 820.00 | 840.00 | 837.09 | 7,061 |
| Dec 05, 2023 | 835.00 | 837.00 | 811.00 | 820.00 | 817.16 | 7,622 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.