Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ft Misl (MISL) Share Price

Intraday
Historical

Price	$34.01 on 24-07-2026 at 18:35:06
Change	$0.4875 1.46%
Buy	$34.035
Sell	$33.91

Last Trade:	Buy 200.00 at $33.8312
Day's Volume:	334
Last Close:	$33.9725
Open:	$33.995
ISIN:	IE000NVDQXE1

Day's Range	$33.715 - $34.01
52wk Range:	$29.015 - $38.27
Market Capitalisation:	$N/A
VWAP:	$33.78871
Shares in Issue:	N/A

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ft Misl (MISL) Latest Trades
Buy*	200	$33.8312	Suspected BUY Trade	15:48:26 - 24-Jul-26
Buy*	1	$34.01	Automatic Execution	15:27:56 - 24-Jul-26
Buy*	4	$33.905	Automatic Execution	13:20:34 - 24-Jul-26
Sell*	1	$33.76	Automatic Execution	09:32:52 - 24-Jul-26
Sell*	127	$33.715	Automatic Execution	08:51:42 - 24-Jul-26
Buy*	1	$33.995	Suspected BUY Trade	08:00:12 - 24-Jul-26
Sell*	171	$33.745	Automatic Execution	14:57:21 - 23-Jul-26
Sell*	2,250	$33.765	Automatic Execution	14:57:21 - 23-Jul-26
Buy*	15	$33.205	Automatic Execution	09:25:09 - 23-Jul-26
Buy*	50	$33.27	Automatic Execution	16:09:25 - 22-Jul-26

See more Ft Misl trades

Ft Misl (MISL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2026 (Fri)	33.995	34.01	33.715	33.9725	334
23rd Jul 2026 (Thu)	33.205	33.765	33.205	33.485	2,436
22nd Jul 2026 (Wed)	33.07	33.27	33.07	33.22	81
21st Jul 2026 (Tue)	32.765	32.765	32.665	32.905	31
20th Jul 2026 (Mon)	32.865	32.925	32.80	32.80	995
17th Jul 2026 (Fri)	32.725	32.725	32.725	33.055	1
16th Jul 2026 (Thu)	33.205	33.23	32.90	32.9275	14
15th Jul 2026 (Wed)	33.20	33.54	33.01	33.54	664
14th Jul 2026 (Tue)	32.93	33.435	32.93	33.3875	15,310
13th Jul 2026 (Mon)	33.735	33.735	33.735	33.2475	1
10th Jul 2026 (Fri)	33.93	33.93	33.485	33.64	135
9th Jul 2026 (Thu)	34.345	34.345	33.75	33.8875	542
8th Jul 2026 (Wed)	34.27	34.27	33.965	33.8625	381
7th Jul 2026 (Tue)	35.57	35.66	34.425	34.425	2,061
6th Jul 2026 (Mon)	35.275	35.49	35.275	35.49	1,647
3rd Jul 2026 (Fri)	35.20	35.285	35.125	35.285	8,061
2nd Jul 2026 (Thu)	34.465	35.135	34.465	34.75	251
1st Jul 2026 (Wed)	34.185	34.435	34.02	34.435	442
30th Jun 2026 (Tue)	33.49	33.835	33.49	33.835	303
29th Jun 2026 (Mon)	33.095	33.55	32.945	33.55	211
26th Jun 2026 (Fri)	32.965	32.965	32.945	33.1025	27
25th Jun 2026 (Thu)	33.025	33.075	33.005	33.1375	1,130

See more Ft Misl price history

Date	Source	Headline
Ft Misl (MISL) Regulatory News
13th Jul 2026 2:09 pm	EQS	Form 8.3 - SYSTEM1 GROUP PLC: Opening Position Disclosure
13th Jul 2026 2:02 pm	EQS	Form 8.3 - SAFESTAY PLC
10th Jul 2026 4:14 pm	EQS	Form 8.3 - SAFESTAY PLC: Opening Position Disclosure
9th Jul 2026 3:18 pm	EQS	Form 8.3 - ADVANCED MEDICAL SOLUTIONS GROUP PLC
29th Jun 2026 3:24 pm	EQS	Form 8.3 - Advanced Medical Solutions Group PLC
26th Jun 2026 12:21 pm	EQS	Form 8.3 - Advanced Medical Sol Group PLC
24th Jun 2026 4:39 pm	EQS	Form 8.3 - Advanced Medical Sol Group PLC
18th Jun 2026 11:13 am	EQS	Form 8.3 - Advanced Medical Solutions Group Plc
16th Jun 2026 2:32 pm	EQS	Form 8.3 - REABOLD RESOURCES PLC : Opening Position Disclosure
11th Jun 2026 1:08 pm	EQS	Form 8.3 - ADVANCED MEDICAL SOLUTIONS GROUP PLC

See more Ft Misl regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06