MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,000.00 | 1,010.00 | 981.00 | 990.00 | 952.65 | 5,858 |
| 2024-09-04 | 1,030.00 | 1,040.00 | 990.00 | 994.00 | 956.50 | 8,978 |
| 2024-09-03 | 1,030.00 | 1,030.00 | 1,021.00 | 1,030.00 | 991.14 | 2,086 |
| 2024-09-02 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,000.77 | 2,396 |
| 2024-08-30 | 1,048.00 | 1,048.00 | 1,040.00 | 1,045.00 | 1,005.58 | 4,647 |
| 2024-08-29 | 1,050.50 | 1,050.50 | 1,025.00 | 1,040.00 | 1,000.77 | 23,697 |
| 2024-08-28 | 1,075.00 | 1,090.00 | 1,059.75 | 1,060.00 | 1,020.01 | 2,867 |
| 2024-08-27 | 1,070.00 | 1,087.75 | 1,070.00 | 1,080.00 | 1,039.26 | 7,854 |
| 2024-08-23 | 1,075.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,034.45 | 5,531 |
| 2024-08-22 | 1,025.00 | 1,086.50 | 1,025.00 | 1,075.00 | 1,034.45 | 17,448 |
| 2024-08-21 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 976.71 | 5,735 |
| 2024-08-20 | 1,013.50 | 1,030.00 | 1,013.50 | 1,015.00 | 976.71 | 1,505 |
| 2024-08-19 | 1,010.00 | 1,030.00 | 995.00 | 1,015.00 | 976.71 | 18,638 |
| 2024-08-16 | 1,020.00 | 1,030.00 | 995.00 | 1,002.50 | 964.68 | 13,201 |
| 2024-08-15 | 1,025.00 | 1,034.00 | 1,010.00 | 1,020.00 | 981.52 | 7,356 |
| 2024-08-14 | 1,040.00 | 1,040.00 | 1,014.25 | 1,032.50 | 993.55 | 12,645 |
| 2024-08-13 | 1,055.00 | 1,056.40 | 1,030.00 | 1,040.00 | 1,000.77 | 4,365 |
| 2024-08-12 | 1,050.00 | 1,060.00 | 1,044.00 | 1,050.00 | 1,010.39 | 3,520 |
| 2024-08-09 | 1,023.50 | 1,058.00 | 1,023.50 | 1,045.00 | 1,005.58 | 8,742 |
| 2024-08-08 | 1,033.00 | 1,033.00 | 980.00 | 1,020.00 | 981.52 | 20,197 |
| 2024-08-07 | 1,042.50 | 1,060.00 | 1,031.00 | 1,045.00 | 1,005.58 | 10,587 |
| 2024-08-06 | 1,015.00 | 1,070.00 | 1,000.00 | 1,070.00 | 1,029.64 | 18,393 |
| 2024-08-05 | 1,070.00 | 1,090.00 | 960.00 | 980.00 | 943.03 | 58,288 |
| 2024-08-02 | 1,115.00 | 1,130.00 | 1,066.00 | 1,085.00 | 1,044.07 | 14,122 |
| 2024-08-01 | 1,115.00 | 1,134.00 | 1,105.25 | 1,115.00 | 1,072.94 | 7,520 |
| 2024-07-31 | 1,100.00 | 1,128.00 | 1,088.75 | 1,115.00 | 1,072.94 | 11,583 |
| 2024-07-30 | 1,120.00 | 1,130.00 | 1,080.00 | 1,080.00 | 1,039.26 | 28,614 |
| 2024-07-29 | 1,140.00 | 1,140.00 | 1,113.00 | 1,120.00 | 1,077.75 | 7,184 |
| 2024-07-26 | 1,145.00 | 1,149.75 | 1,120.00 | 1,130.00 | 1,087.37 | 12,957 |
| 2024-07-25 | 1,158.00 | 1,158.00 | 1,136.00 | 1,145.00 | 1,101.81 | 6,854 |
| 2024-07-24 | 1,146.70 | 1,180.00 | 1,146.70 | 1,160.00 | 1,116.24 | 17,421 |
| 2024-07-23 | 1,120.00 | 1,146.70 | 1,106.00 | 1,135.00 | 1,092.18 | 13,226 |
| 2024-07-22 | 1,135.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,077.75 | 10,142 |
| 2024-07-19 | 1,135.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,106.62 | 3,321 |
| 2024-07-18 | 1,105.00 | 1,150.00 | 1,099.00 | 1,135.00 | 1,092.18 | 15,424 |
| 2024-07-17 | 1,105.00 | 1,120.00 | 1,098.00 | 1,100.00 | 1,058.50 | 3,944 |
| 2024-07-16 | 1,150.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,058.50 | 31,013 |
| 2024-07-15 | 1,135.00 | 1,168.00 | 1,131.00 | 1,150.00 | 1,106.62 | 18,895 |
| 2024-07-12 | 1,095.00 | 1,170.00 | 1,095.00 | 1,130.00 | 1,087.37 | 35,219 |
| 2024-07-11 | 1,087.50 | 1,110.00 | 1,070.00 | 1,095.00 | 1,053.69 | 301,906 |
| 2024-07-10 | 1,090.00 | 1,112.00 | 1,089.05 | 1,105.00 | 1,047.44 | 7,832 |
| 2024-07-09 | 1,090.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,033.22 | 4,028 |
| 2024-07-08 | 1,085.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,047.44 | 10,442 |
| 2024-07-05 | 1,090.00 | 1,103.00 | 1,070.25 | 1,082.50 | 1,026.11 | 14,714 |
| 2024-07-04 | 1,105.00 | 1,120.00 | 1,086.00 | 1,095.00 | 1,037.96 | 19,064 |
| 2024-07-03 | 1,090.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,047.44 | 73,552 |
| 2024-07-02 | 1,085.00 | 1,104.75 | 1,075.00 | 1,100.00 | 1,042.70 | 19,208 |
| 2024-07-01 | 1,080.00 | 1,100.00 | 1,043.30 | 1,085.00 | 1,028.48 | 45,552 |
| 2024-06-28 | 1,100.00 | 1,120.00 | 1,065.00 | 1,080.00 | 1,023.74 | 33,800 |
| 2024-06-27 | 1,100.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,042.70 | 69,376 |
| 2024-06-26 | 1,050.00 | 1,120.00 | 1,030.00 | 1,100.00 | 1,042.70 | 160,906 |
| 2024-06-25 | 1,015.00 | 1,040.00 | 1,000.00 | 1,025.00 | 971.60 | 7,280 |
| 2024-06-24 | 1,010.00 | 1,020.00 | 1,008.20 | 1,015.00 | 962.13 | 2,793 |
| 2024-06-21 | 1,010.00 | 1,030.00 | 1,007.50 | 1,015.00 | 962.13 | 8,612 |
| 2024-06-20 | 1,007.60 | 1,020.00 | 1,007.60 | 1,010.00 | 957.39 | 3,698 |
| 2024-06-19 | 1,010.00 | 1,019.00 | 1,000.00 | 1,010.00 | 957.39 | 1,955 |
| 2024-06-18 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 957.39 | 1,753 |
| 2024-06-17 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 947.91 | 29 |
| 2024-06-14 | 1,020.00 | 1,020.00 | 990.00 | 996.00 | 944.12 | 15,152 |
| 2024-06-13 | 1,015.00 | 1,060.00 | 1,000.00 | 1,060.00 | 1,004.78 | 22,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.2000 GBP |
| 2026-01-22 | 0.0600 GBP |
| 2025-07-17 | 0.1800 GBP |
| 2024-12-19 | 0.0500 GBP |
| 2024-07-11 | 0.1650 GBP |
| 2023-12-21 | 0.0300 GBP |
| 2023-07-06 | 0.1300 GBP |
| 2023-07-05 | 9.6867 GBP |
| 2022-12-15 | 0.0200 GBP |
| 2022-07-14 | 0.0750 GBP |
| 2021-12-16 | 0.0175 GBP |
| 2021-07-15 | 0.0650 GBP |
| 2020-12-24 | 0.0175 GBP |
| 2020-07-16 | 0.0175 GBP |
| 2019-12-19 | 0.0175 GBP |
| 2019-06-20 | 0.0650 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.