Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ft Misl (MISL) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Apr 2025 (Wed) 23.595 23.82 23.595 23.625 354
22nd Apr 2025 (Tue) 23.845 23.845 23.495 23.495 1,186
21st Apr 2025 (Mon) 23.86 23.86 23.86 23.86 0
18th Apr 2025 (Fri) 23.86 23.86 23.86 23.86 0
17th Apr 2025 (Thu) 23.86 23.86 23.86 23.86 349
16th Apr 2025 (Wed) 23.965 23.965 23.8125 23.8125 0
15th Apr 2025 (Tue) 23.705 23.965 23.705 23.965 242
14th Apr 2025 (Mon) 23.575 23.575 23.575 23.4875 45
11th Apr 2025 (Fri) 22.915 23.00 22.915 22.7425 99
10th Apr 2025 (Thu) 21.455 22.7875 21.455 22.7875 0
9th Apr 2025 (Wed) 21.7125 21.7125 21.455 21.455 0
8th Apr 2025 (Tue) 21.255 21.845 21.255 21.7125 196
7th Apr 2025 (Mon) 20.07 21.205 20.07 20.605 6,020
4th Apr 2025 (Fri) 22.045 22.045 22.045 21.6925 548
3rd Apr 2025 (Thu) 23.185 23.185 23.14 23.14 0
2nd Apr 2025 (Wed) 23.01 23.01 22.925 23.185 1,048
1st Apr 2025 (Tue) 22.985 23.28 22.985 23.28 0
31st Mar 2025 (Mon) 22.94 22.995 22.94 22.985 372
28th Mar 2025 (Fri) 23.16 23.16 23.16 23.1175 502
27th Mar 2025 (Thu) 23.585 23.60 23.585 23.54 466
26th Mar 2025 (Wed) 23.675 23.69 23.675 23.635 122
25th Mar 2025 (Tue) 23.525 23.555 23.525 23.55 971
24th Mar 2025 (Mon) 23.465 23.465 23.465 23.39 3,616
21st Mar 2025 (Fri) 23.34 23.34 23.34 23.075 1,145
20th Mar 2025 (Thu) 23.72 23.72 23.36 23.4075 4,169
19th Mar 2025 (Wed) 23.75 23.75 23.605 23.685 3,137
18th Mar 2025 (Tue) 23.67 23.67 23.52 23.655 293
17th Mar 2025 (Mon) 23.305 23.57 23.305 23.455 930
14th Mar 2025 (Fri) 23.005 23.125 23.00 23.17 2,009
13th Mar 2025 (Thu) 22.6175 22.6225 22.6175 22.6225 0
12th Mar 2025 (Wed) 22.465 22.585 22.465 22.6175 847
11th Mar 2025 (Tue) 22.475 22.655 22.315 22.325 4,464
10th Mar 2025 (Mon) 22.675 22.69 22.47 22.4025 10,075
7th Mar 2025 (Fri) 22.86 22.86 22.555 22.4825 1,040
6th Mar 2025 (Thu) 22.8575 22.865 22.8575 22.865 1,080
5th Mar 2025 (Wed) 22.765 22.765 22.765 22.8575 1
4th Mar 2025 (Tue) 22.575 22.645 22.065 22.0825 5,535
3rd Mar 2025 (Mon) 22.45 22.58 22.45 22.5175 1,393
28th Feb 2025 (Fri) 21.36 21.36 21.36 21.3475 20
27th Feb 2025 (Thu) 21.095 21.3675 21.095 21.3675 0
26th Feb 2025 (Wed) 20.8425 21.095 20.8425 21.095 0
25th Feb 2025 (Tue) 20.7475 20.8425 20.7475 20.8425 0
24th Feb 2025 (Mon) 20.65 20.7475 20.65 20.7475 0
FTSE 100 Latest
Value8,407.44
Change4.26