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!

Ms Intl. (MSI) Share Price

Intraday
Historical

Price	1,420.00p on 17-09-2025 at 18:50:07
Change	35.00p 2.53%
Buy	1,440.00p
Sell	1,400.00p

Last Trade:	Buy 252.00 at 1,440.00p
Day's Volume:	17,759
Last Close:	1,420.00p
Open:	1,395.00p
ISIN:	GB0005957005

Day's Range	1,385.00p - 1,430.00p
52wk Range:	860.00p - 1,430.00p
Market Capitalisation:	£232.78m
VWAP:	1,407.52096p
Shares in Issue:	16.39m

Sector: Aeronautics and Defence

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ms Intl. (MSI) Latest Trades
Buy*	252	1,440.00p	Ordinary	16:24:14 - 17-Sep-25
Sell*	798	1,425.00p	Ordinary	16:18:28 - 17-Sep-25
Buy*	1,000	1,435.00p	Ordinary	16:12:29 - 17-Sep-25
Buy*	260	1,422.00p	Ordinary	16:12:02 - 17-Sep-25
Buy*	1,000	1,430.00p	Ordinary	16:10:40 - 17-Sep-25
Unknown*	2,200	1,410.00p	Ordinary	16:04:17 - 17-Sep-25
Sell*	13	1,400.00p	Ordinary	16:04:05 - 17-Sep-25
Unknown*	0	1,400.00p	SI Trade	16:03:38 - 17-Sep-25
Buy*	500	1,410.00p	Ordinary	16:03:36 - 17-Sep-25
Sell*	860	1,401.11p	Ordinary	15:56:24 - 17-Sep-25

See more Ms Intl. trades

Ms Intl. (MSI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	1,395.00	1,430.00	1,385.00	1,420.00	17,759
16th Sep 2025 (Tue)	1,370.00	1,415.00	1,380.00	1,385.00	21,022
15th Sep 2025 (Mon)	1,365.00	1,400.00	1,365.00	1,400.00	15,384
12th Sep 2025 (Fri)	1,300.00	1,375.00	1,375.00	1,375.00	73,081
11th Sep 2025 (Thu)	1,275.00	1,300.00	1,300.00	1,300.00	20,021
10th Sep 2025 (Wed)	1,225.00	1,280.00	1,270.00	1,275.00	15,616
9th Sep 2025 (Tue)	1,225.00	1,230.00	1,225.00	1,225.00	6,405
8th Sep 2025 (Mon)	1,235.00	1,235.00	1,230.00	1,235.00	12,064
5th Sep 2025 (Fri)	1,235.00	1,235.00	1,235.00	1,235.00	4,452
4th Sep 2025 (Thu)	1,235.00	1,235.00	1,235.00	1,235.00	7,958
3rd Sep 2025 (Wed)	1,225.00	1,240.00	1,225.00	1,235.00	9,044
2nd Sep 2025 (Tue)	1,225.00	1,225.00	1,225.00	1,225.00	10,927
1st Sep 2025 (Mon)	1,225.00	1,230.00	1,230.00	1,230.00	10,617
29th Aug 2025 (Fri)	1,225.00	1,225.00	1,225.00	1,225.00	11,797
28th Aug 2025 (Thu)	1,225.00	1,225.00	1,225.00	1,225.00	3,602
27th Aug 2025 (Wed)	1,225.00	1,225.00	1,225.00	1,225.00	45,332
26th Aug 2025 (Tue)	1,255.00	1,255.00	1,225.00	1,225.00	21,789
25th Aug 2025 (Mon)	1,270.00	1,270.00	1,270.00	1,270.00	0
22nd Aug 2025 (Fri)	1,225.00	1,275.00	1,240.00	1,270.00	22,802
21st Aug 2025 (Thu)	1,215.00	1,225.00	1,210.00	1,225.00	26,042
20th Aug 2025 (Wed)	1,265.00	1,200.00	1,200.00	1,200.00	40,788
19th Aug 2025 (Tue)	1,315.00	1,310.00	1,260.00	1,265.00	22,439
18th Aug 2025 (Mon)	1,290.00	1,320.00	1,295.00	1,320.00	7,736

See more Ms Intl. price history

Date	Source	Headline
Ms Intl. (MSI) Regulatory News
9th Sep 2025 2:09 pm	RNS	Exercise of Options, TVR & Director Shareholding
22nd Aug 2025 2:53 pm	RNS	Exercise of Options, TVR & Director Shareholdings
13th Aug 2025 5:19 pm	RNS	Exercise of Options, TVR & Director Shareholding
6th Aug 2025 2:18 pm	RNS	Result of AGM
6th Aug 2025 11:00 am	RNS	AGM Statement
18th Jul 2025 7:00 am	RNS	Confirmation of Director Appointment
17th Jul 2025 4:46 pm	RNS	Exercise of Options & TVR
15th Jul 2025 4:01 pm	RNS	Exercise of Options, TVR & Director Shareholdings
9th Jul 2025 4:51 pm	RNS	Exercise of Options, TVR & Director Shareholding
4th Jul 2025 4:35 pm	RNS	Exercise of Options & TVR

See more Ms Intl. regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71