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	1,665.00p on 21-05-2026 at 18:35:06
Change	-20.00p -1.19%
Buy	1,680.00p
Sell	1,650.00p

Last Trade:	Buy 1,037.00 at 1,677.00p
Day's Volume:	5,697
Last Close:	1,665.00p
Open:	1,685.00p
ISIN:	GB0005957005

Day's Range	1,665.00p - 1,685.00p
52wk Range:	1,065.00p - 1,785.00p
Market Capitalisation:	£273.56m
VWAP:	1,664.0997p
Shares in Issue:	16.43m

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*	1,037	1,677.00p	Ordinary	16:20:36 - 21-May-26
Buy*	796	1,668.00p	Ordinary	15:57:00 - 21-May-26
Sell*	625	1,652.00p	Ordinary	15:03:48 - 21-May-26
Sell*	120	1,662.00p	Ordinary	14:37:21 - 21-May-26
Sell*	300	1,663.00p	Ordinary	14:10:46 - 21-May-26
Sell*	50	1,650.00p	Ordinary	14:09:52 - 21-May-26
Buy*	100	1,680.00p	Ordinary	13:39:39 - 21-May-26
Buy*	1	1,680.00p	Ordinary	13:15:42 - 21-May-26
Buy*	33	1,680.00p	Ordinary	12:20:32 - 21-May-26
Unknown*	0	1,680.00p	SI Trade	12:19:51 - 21-May-26

See more Ms Intl. trades

Ms Intl. (MSI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	1,595.00	1,685.00	1,585.00	1,685.00	17,686
19th May 2026 (Tue)	1,660.00	1,610.00	1,600.00	1,600.00	33,691
18th May 2026 (Mon)	1,675.00	1,670.00	1,650.00	1,650.00	5,645
15th May 2026 (Fri)	1,680.00	1,685.00	1,665.00	1,665.00	11,774
14th May 2026 (Thu)	1,707.50	1,707.50	1,685.00	1,685.00	6,934
13th May 2026 (Wed)	1,730.00	1,730.00	1,700.00	1,700.00	11,843
12th May 2026 (Tue)	1,780.00	1,740.00	1,690.00	1,720.00	42,913
11th May 2026 (Mon)	1,780.00	1,785.00	1,760.00	1,760.00	20,999
8th May 2026 (Fri)	1,760.00	1,780.00	1,745.00	1,780.00	22,158
7th May 2026 (Thu)	1,760.00	1,770.00	1,735.00	1,745.00	84,211
6th May 2026 (Wed)	1,680.00	1,760.00	1,720.00	1,760.00	91,861
5th May 2026 (Tue)	1,675.00	1,700.00	1,620.00	1,700.00	61,765
4th May 2026 (Mon)	1,620.00	1,620.00	1,620.00	1,620.00	0
1st May 2026 (Fri)	1,675.00	1,675.00	1,620.00	1,620.00	11,007
30th Apr 2026 (Thu)	1,665.00	1,690.00	1,635.00	1,675.00	52,755
29th Apr 2026 (Wed)	1,590.00	1,670.00	1,585.00	1,670.00	25,801
28th Apr 2026 (Tue)	1,625.00	1,610.00	1,585.00	1,590.00	18,583
27th Apr 2026 (Mon)	1,590.00	1,620.00	1,572.50	1,620.00	17,916
24th Apr 2026 (Fri)	1,600.00	1,600.00	1,572.50	1,572.50	14,686
23rd Apr 2026 (Thu)	1,545.00	1,600.00	1,560.00	1,600.00	3,696
22nd Apr 2026 (Wed)	1,600.00	1,600.00	1,555.00	1,555.00	19,208
21st Apr 2026 (Tue)	1,650.00	1,675.00	1,570.00	1,570.00	51,945

See more Ms Intl. price history

Date	Source	Headline
Ms Intl. (MSI) Regulatory News
29th Apr 2026 4:05 pm	RNS	Exercise of Options & TVR
14th Apr 2026 1:50 pm	RNS	Grant of Options & Director/PDMR Shareholdings
31st Mar 2026 4:04 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 3:44 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 3:44 pm	RNS	Director/PDMR Shareholding
2nd Mar 2026 4:40 pm	RNS	Exercise of Options & TVR
23rd Feb 2026 5:54 pm	RNS	Director/PDMR Shareholdings
2nd Feb 2026 3:35 pm	RNS	Grant of Options & Director Shareholding
19th Jan 2026 5:35 pm	RNS	Exercise of Options, TVR & Director Shareholdings
14th Jan 2026 7:00 am	RNS	Half-year Report

See more Ms Intl. regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13