Shares Magazine
1,010.00p+20.00 (+2.02%)02 May 2025, 17:08
Ms International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 985.00p | 1023.00p | 980.00p | 1010.00p | 10,377 |
| May 1, 2025 | 1005.00p | 1030.00p | 970.00p | 990.00p | 14,440 |
| Apr 30, 2025 | 1000.00p | 1023.50p | 980.00p | 1005.00p | 19,734 |
| Apr 29, 2025 | 1000.00p | 1020.00p | 980.00p | 1010.00p | 11,182 |
| Apr 28, 2025 | 930.00p | 1020.00p | 927.00p | 1000.00p | 37,886 |
| Apr 25, 2025 | 930.00p | 930.00p | 912.00p | 930.00p | 2,979 |
| Apr 24, 2025 | 930.00p | 950.00p | 910.15p | 930.00p | 7,610 |
| Apr 23, 2025 | 930.00p | 950.00p | 918.00p | 930.00p | 6,640 |
| Apr 22, 2025 | 895.00p | 943.75p | 900.00p | 930.00p | 8,916 |
| Apr 17, 2025 | 895.00p | 914.00p | 887.00p | 895.00p | 4,644 |
| Apr 16, 2025 | 895.00p | 918.00p | 877.20p | 895.00p | 10,813 |
| Apr 15, 2025 | 895.00p | 915.00p | 887.20p | 895.00p | 6,009 |
| Apr 14, 2025 | 900.00p | 920.00p | 870.00p | 895.00p | 7,934 |
| Apr 11, 2025 | 910.00p | 920.00p | 897.60p | 900.00p | 9,071 |
| Apr 10, 2025 | 910.00p | 960.00p | 893.00p | 910.00p | 22,209 |
| Apr 9, 2025 | 890.00p | 890.00p | 881.00p | 885.00p | 3,657 |
| Apr 8, 2025 | 865.00p | 920.00p | 877.00p | 900.00p | 16,186 |
| Apr 7, 2025 | 895.00p | 910.00p | 840.00p | 865.00p | 26,820 |
| Apr 4, 2025 | 960.00p | 980.00p | 850.00p | 905.00p | 33,111 |
| Apr 3, 2025 | 985.00p | 1000.00p | 930.00p | 960.00p | 15,194 |
| Apr 2, 2025 | 1005.00p | 1010.00p | 980.00p | 990.00p | 7,457 |
| Apr 1, 2025 | 1005.00p | 1020.00p | 1001.00p | 1005.00p | 5,069 |
| Mar 31, 2025 | 1045.00p | 1060.00p | 980.00p | 1005.00p | 11,627 |
| Mar 28, 2025 | 1050.00p | 1060.00p | 1032.00p | 1045.00p | 12,318 |
| Mar 27, 2025 | 1030.00p | 1060.00p | 1040.00p | 1050.00p | 7,413 |
| Mar 26, 2025 | 1010.00p | 1040.00p | 1000.00p | 1030.00p | 6,812 |
| Mar 25, 2025 | 1025.00p | 1040.00p | 1010.00p | 1010.00p | 5,810 |
| Mar 24, 2025 | 1025.00p | 1040.00p | 1020.00p | 1030.00p | 521 |
| Mar 21, 2025 | 1045.00p | 1048.00p | 1030.00p | 1030.00p | 6,545 |
| Mar 20, 2025 | 1040.00p | 1050.00p | 1036.05p | 1045.00p | 7,760 |
| Mar 19, 2025 | 1040.00p | 1060.00p | 1030.00p | 1040.00p | 3,836 |
| Mar 18, 2025 | 1030.00p | 1050.00p | 1020.00p | 1045.00p | 23,998 |
| Mar 17, 2025 | 1042.50p | 1055.00p | 1020.00p | 1030.00p | 24,333 |
| Mar 14, 2025 | 1025.00p | 1055.00p | 1027.00p | 1042.50p | 10,930 |
| Mar 13, 2025 | 1030.00p | 1040.00p | 1020.00p | 1025.00p | 5,042 |
| Mar 12, 2025 | 1070.00p | 1080.00p | 1020.00p | 1030.00p | 20,516 |
| Mar 11, 2025 | 1080.00p | 1100.00p | 1050.00p | 1070.00p | 22,690 |
| Mar 10, 2025 | 1030.00p | 1100.00p | 1010.00p | 1080.00p | 55,795 |
| Mar 7, 2025 | 1025.00p | 1055.00p | 1010.00p | 1020.00p | 10,981 |
| Mar 6, 2025 | 1060.00p | 1080.00p | 1020.00p | 1025.00p | 11,848 |
| Mar 5, 2025 | 1020.00p | 1070.00p | 1010.00p | 1060.00p | 46,160 |
| Mar 4, 2025 | 1025.00p | 1040.00p | 1010.00p | 1020.00p | 31,133 |
| Mar 3, 2025 | 955.00p | 1028.00p | 950.00p | 1025.00p | 49,507 |
| Feb 28, 2025 | 945.00p | 953.50p | 930.00p | 945.00p | 4,936 |
| Feb 27, 2025 | 945.00p | 960.00p | 930.00p | 945.00p | 5,002 |
| Feb 26, 2025 | 945.00p | 960.00p | 942.00p | 945.00p | 2,398 |
| Feb 25, 2025 | 950.00p | 970.00p | 936.00p | 945.00p | 22,306 |
| Feb 24, 2025 | 920.00p | 966.00p | 914.00p | 950.00p | 20,093 |
| Feb 21, 2025 | 920.00p | 935.00p | 913.00p | 920.00p | 9,784 |
| Feb 20, 2025 | 930.00p | 958.00p | 910.00p | 920.00p | 17,741 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.