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	1,135.00p on 18-07-2025 at 18:50:07
Change	55.00p 5.09%
Buy	1,160.00p
Sell	1,110.00p
Buy / Sell MSI Shares

Last Trade:	Buy 1,750.00 at 1,140.00p
Day's Volume:	33,424
Last Close:	1,135.00p
Open:	1,080.00p
ISIN:	GB0005957005

Day's Range	1,125.00p - 1,135.00p
52wk Range:	860.00p - 1,375.00p
Market Capitalisation:	£185.22m
VWAP:	1,120.62328p
Shares in Issue:	16.32m

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*	1,750	1,140.00p	Ordinary	16:39:58 - 18-Jul-25
Unknown*	1,099	1,135.00p	Uncrossing Trade	16:35:13 - 18-Jul-25
Buy*	345	1,160.00p	Suspected BUY Trade	16:25:46 - 18-Jul-25
Sell*	500	1,131.20p	Ordinary	16:17:55 - 18-Jul-25
Buy*	220	1,158.50p	Ordinary	16:14:10 - 18-Jul-25
Sell*	500	1,131.20p	Ordinary	16:12:33 - 18-Jul-25
Buy*	300	1,158.50p	Ordinary	16:09:44 - 18-Jul-25
Buy*	200	1,158.50p	Ordinary	16:07:43 - 18-Jul-25
Buy*	2	1,160.00p	Ordinary	15:55:42 - 18-Jul-25
Sell*	698	1,128.00p	Ordinary	15:22:47 - 18-Jul-25

See more Ms Intl. trades

Ms Intl. (MSI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	1,080.00	1,135.00	1,125.00	1,135.00	33,424
17th Jul 2025 (Thu)	1,090.00	1,100.00	1,065.00	1,080.00	28,279
16th Jul 2025 (Wed)	1,100.00	1,160.00	1,100.00	1,160.00	11,249
15th Jul 2025 (Tue)	1,120.00	1,120.00	1,100.00	1,100.00	16,370
14th Jul 2025 (Mon)	1,120.00	1,130.00	1,100.00	1,100.00	16,694
11th Jul 2025 (Fri)	1,130.00	1,130.00	1,110.00	1,120.00	16,000
10th Jul 2025 (Thu)	1,130.00	1,130.00	1,125.00	1,130.00	15,269
9th Jul 2025 (Wed)	1,120.00	1,160.00	1,125.00	1,130.00	10,617
8th Jul 2025 (Tue)	1,145.00	1,120.00	1,120.00	1,120.00	33,320
7th Jul 2025 (Mon)	1,175.00	1,160.00	1,110.00	1,145.00	75,152
4th Jul 2025 (Fri)	1,240.00	1,240.00	1,175.00	1,175.00	29,108
3rd Jul 2025 (Thu)	1,220.00	1,240.00	1,215.00	1,240.00	15,427
2nd Jul 2025 (Wed)	1,255.00	1,220.00	1,215.00	1,220.00	29,719
1st Jul 2025 (Tue)	1,210.00	1,260.00	1,210.00	1,255.00	31,356
30th Jun 2025 (Mon)	1,280.00	1,300.00	1,105.00	1,200.00	310,137
27th Jun 2025 (Fri)	1,345.00	1,360.00	1,360.00	1,360.00	3,801
26th Jun 2025 (Thu)	1,345.00	1,345.00	1,345.00	1,345.00	5,288
25th Jun 2025 (Wed)	1,375.00	1,375.00	1,345.00	1,345.00	10,367
24th Jun 2025 (Tue)	1,355.00	1,375.00	1,345.00	1,345.00	21,455
23rd Jun 2025 (Mon)	1,345.00	1,365.00	1,345.00	1,365.00	32,058
20th Jun 2025 (Fri)	1,330.00	1,345.00	1,320.00	1,345.00	22,078
19th Jun 2025 (Thu)	1,292.50	1,330.00	1,330.00	1,330.00	29,937

See more Ms Intl. price history

Date	Source	Headline
Ms Intl. (MSI) Regulatory News
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
3rd Jul 2025 4:03 pm	RNS	Exercise of Options & TVR
2nd Jul 2025 5:17 pm	RNS	Exercise of Options, TVR & Director Shareholding
1st Jul 2025 4:01 pm	RNS	Exercise of Options, TVR & Director Shareholding
30th Jun 2025 7:00 am	RNS	Final Results
13th Feb 2025 4:30 pm	RNS	Exercise of Options and Total Voting Rights

See more Ms Intl. regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48