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 Oct 2025 (Thu) 32.30 33.32 32.21 32.4325 231
22nd Oct 2025 (Wed) 32.72 32.72 32.335 32.335 4,991
21st Oct 2025 (Tue) 32.20 32.70 32.20 32.70 275
20th Oct 2025 (Mon) 31.87 32.095 31.835 32.04 579
17th Oct 2025 (Fri) 31.625 31.625 31.16 31.57 395
16th Oct 2025 (Thu) 31.64 32.36 31.64 32.36 1,133
15th Oct 2025 (Wed) 32.915 32.915 31.86 31.86 2,603
14th Oct 2025 (Tue) 31.825 32.57 31.62 32.57 369
13th Oct 2025 (Mon) 32.60 32.60 31.94 31.94 701
10th Oct 2025 (Fri) 32.865 32.865 32.38 32.725 651
9th Oct 2025 (Thu) 33.545 33.545 32.70 32.70 546
8th Oct 2025 (Wed) 32.77 33.265 32.77 33.20 1,305
7th Oct 2025 (Tue) 33.225 33.235 32.52 32.52 1,227
6th Oct 2025 (Mon) 33.145 33.16 32.635 33.16 1,858
3rd Oct 2025 (Fri) 32.86 33.225 32.71 33.225 216
2nd Oct 2025 (Thu) 32.725 32.935 32.62 32.935 13,977
1st Oct 2025 (Wed) 32.74 33.27 32.19 32.88 1,113
30th Sep 2025 (Tue) 32.39 32.615 32.145 32.615 2,564
29th Sep 2025 (Mon) 32.175 32.505 32.17 32.505 4,162
26th Sep 2025 (Fri) 31.74 31.915 31.72 31.87 249
25th Sep 2025 (Thu) 31.88 31.88 31.47 31.51 332
24th Sep 2025 (Wed) 31.90 31.905 31.90 31.80 202
23rd Sep 2025 (Tue) 31.925 31.925 31.605 31.59 386
22nd Sep 2025 (Mon) 31.45 31.755 31.435 31.755 3,112
19th Sep 2025 (Fri) 31.33 31.33 31.33 31.205 1,385
18th Sep 2025 (Thu) 31.395 31.395 31.25 31.23 267
17th Sep 2025 (Wed) 31.635 31.635 31.21 31.21 21,850
16th Sep 2025 (Tue) 31.765 31.765 31.53 31.635 3,236
15th Sep 2025 (Mon) 31.31 31.715 31.31 31.715 923
12th Sep 2025 (Fri) 30.94 30.94 30.94 31.0575 70,148
11th Sep 2025 (Thu) 30.54 30.54 30.54 30.9575 1,899
10th Sep 2025 (Wed) 30.185 30.64 30.185 30.64 689
9th Sep 2025 (Tue) 30.455 30.455 30.43 29.8875 8
8th Sep 2025 (Mon) 29.975 29.975 29.975 30.20 18
5th Sep 2025 (Fri) 30.02 30.02 29.925 29.7825 98
4th Sep 2025 (Thu) 30.165 30.165 30.165 30.165 78
3rd Sep 2025 (Wed) 29.96 30.29 29.935 30.29 6,030
2nd Sep 2025 (Tue) 29.835 30.025 29.835 29.9125 33
1st Sep 2025 (Mon) 30.29 30.535 30.145 30.535 461
29th Aug 2025 (Fri) 30.0375 30.0375 30.0275 30.0275 0
28th Aug 2025 (Thu) 30.0625 30.0625 30.0375 30.0375 0
27th Aug 2025 (Wed) 30.09 30.135 29.98 30.0625 173
26th Aug 2025 (Tue) 29.98 29.98 29.74 29.79 296
25th Aug 2025 (Mon) 29.625 29.625 29.625 29.625 0
FTSE 100 Latest
Value9,578.57
Change63.57