Shares Magazine
924.20p+29.20 (+3.26%)22 Apr 2025, 16:02
Ms International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 945.00p | 944.00p | 927.25p | 930.00p | 14,040 |
| Feb 18, 2025 | 905.00p | 960.00p | 917.00p | 960.00p | 19,668 |
| Feb 17, 2025 | 875.00p | 918.00p | 871.00p | 905.00p | 23,074 |
| Feb 14, 2025 | 900.00p | 910.00p | 842.00p | 880.00p | 73,515 |
| Feb 13, 2025 | 940.00p | 960.00p | 880.00p | 900.00p | 55,134 |
| Feb 12, 2025 | 945.00p | 960.00p | 912.00p | 940.00p | 5,635 |
| Feb 11, 2025 | 940.00p | 954.00p | 930.00p | 945.00p | 5,378 |
| Feb 10, 2025 | 960.00p | 953.00p | 910.00p | 940.00p | 15,326 |
| Feb 7, 2025 | 975.00p | 982.70p | 950.00p | 963.00p | 6,471 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.02 | 4.16 |
| Foresight Group Holdings Limited | 352.50 | 3.37 |
| Burberry Group PLC | 676.00 | 3.33 |
| Bunzl PLC | 2,364.00 | 3.32 |
| Lion Finance Group PLC | 5,540.00 | 2.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.40 | -6.18 |
| Auction Technology Group PLC | 566.00 | -5.82 |
| Mobico Group PLC | 57.70 | -4.94 |
| Dcc PLC | 4,754.00 | -4.54 |
| Wh Smith PLC | 889.50 | -4.46 |