MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,030.00 | 1,050.00 | 1,001.00 | 1,010.00 | 957.39 | 7,245 |
| 2024-06-11 | 1,045.00 | 1,060.00 | 1,010.00 | 1,010.00 | 957.39 | 8,478 |
| 2024-06-10 | 1,055.00 | 1,072.00 | 1,000.00 | 1,030.00 | 976.34 | 17,909 |
| 2024-06-07 | 1,047.50 | 1,075.00 | 1,040.00 | 1,075.00 | 1,019.00 | 39,715 |
| 2024-06-06 | 1,030.00 | 1,086.00 | 1,030.00 | 1,050.00 | 995.30 | 44,452 |
| 2024-06-05 | 1,016.00 | 1,039.75 | 1,016.00 | 1,027.50 | 973.97 | 2,702 |
| 2024-06-04 | 1,002.75 | 1,020.00 | 1,002.75 | 1,005.00 | 952.65 | 2,401 |
| 2024-06-03 | 1,010.00 | 1,020.00 | 1,005.00 | 1,005.00 | 952.65 | 1,114 |
| 2024-05-31 | 1,012.75 | 1,040.00 | 1,012.75 | 1,015.00 | 962.13 | 26,736 |
| 2024-05-30 | 996.00 | 1,030.00 | 996.00 | 1,020.00 | 966.87 | 22,343 |
| 2024-05-29 | 976.48 | 994.00 | 976.48 | 990.00 | 938.43 | 8,664 |
| 2024-05-28 | 947.42 | 970.00 | 947.42 | 970.00 | 919.47 | 8,295 |
| 2024-05-24 | 955.00 | 980.00 | 938.90 | 980.00 | 928.95 | 3,633 |
| 2024-05-23 | 970.00 | 980.00 | 945.00 | 950.00 | 900.51 | 33,483 |
| 2024-05-22 | 975.00 | 980.00 | 926.00 | 966.00 | 915.68 | 19,936 |
| 2024-05-21 | 1,000.00 | 1,020.00 | 963.00 | 980.00 | 928.95 | 17,105 |
| 2024-05-20 | 1,000.00 | 1,003.00 | 994.20 | 1,000.00 | 947.91 | 1,927 |
| 2024-05-17 | 991.00 | 1,010.00 | 974.00 | 1,000.00 | 947.91 | 14,470 |
| 2024-05-16 | 992.00 | 1,010.00 | 992.00 | 995.00 | 943.17 | 808 |
| 2024-05-15 | 992.00 | 1,030.00 | 983.50 | 995.00 | 943.17 | 4,678 |
| 2024-05-14 | 970.00 | 1,017.00 | 962.20 | 995.00 | 943.17 | 19,718 |
| 2024-05-13 | 1,005.00 | 1,020.00 | 958.46 | 970.00 | 919.47 | 16,941 |
| 2024-05-10 | 975.00 | 1,014.00 | 966.00 | 1,005.00 | 952.65 | 40,767 |
| 2024-05-09 | 925.00 | 984.00 | 921.10 | 975.00 | 924.21 | 50,893 |
| 2024-05-08 | 925.00 | 938.00 | 917.60 | 925.00 | 876.81 | 4,241 |
| 2024-05-07 | 905.00 | 938.00 | 902.70 | 925.00 | 876.81 | 13,699 |
| 2024-05-03 | 905.00 | 915.99 | 902.00 | 910.00 | 862.60 | 3,885 |
| 2024-05-02 | 905.00 | 920.00 | 905.00 | 905.00 | 857.86 | 7,480 |
| 2024-05-01 | 910.00 | 920.00 | 902.50 | 920.00 | 872.07 | 8,769 |
| 2024-04-30 | 910.00 | 916.50 | 905.40 | 910.00 | 862.60 | 5,765 |
| 2024-04-29 | 903.60 | 920.00 | 903.60 | 910.00 | 862.60 | 29,769 |
| 2024-04-26 | 870.00 | 920.00 | 867.55 | 920.00 | 872.07 | 52,112 |
| 2024-04-25 | 870.00 | 877.00 | 861.40 | 870.00 | 824.68 | 17,847 |
| 2024-04-24 | 829.03 | 900.00 | 829.03 | 870.00 | 824.68 | 45,531 |
| 2024-04-23 | 827.50 | 840.00 | 827.50 | 830.00 | 786.76 | 544 |
| 2024-04-22 | 826.78 | 840.00 | 826.78 | 830.00 | 786.76 | 19,247 |
| 2024-04-19 | 820.00 | 833.50 | 816.00 | 822.00 | 779.18 | 1,336 |
| 2024-04-18 | 820.00 | 840.00 | 810.00 | 810.00 | 767.80 | 11,787 |
| 2024-04-17 | 830.00 | 835.00 | 820.00 | 822.00 | 779.18 | 7,601 |
| 2024-04-16 | 830.00 | 840.00 | 792.00 | 792.00 | 750.74 | 3,822 |
| 2024-04-15 | 830.00 | 840.00 | 820.40 | 830.00 | 786.76 | 7,653 |
| 2024-04-12 | 825.00 | 840.00 | 822.00 | 830.00 | 786.76 | 10,629 |
| 2024-04-11 | 835.00 | 840.00 | 821.80 | 830.00 | 786.76 | 9,091 |
| 2024-04-10 | 835.00 | 836.30 | 820.00 | 820.00 | 777.28 | 3,119 |
| 2024-04-09 | 835.00 | 850.00 | 821.00 | 835.00 | 791.50 | 1,255 |
| 2024-04-08 | 835.00 | 850.00 | 825.01 | 835.00 | 791.50 | 9,084 |
| 2024-04-05 | 835.00 | 847.50 | 826.00 | 835.00 | 791.50 | 4,512 |
| 2024-04-04 | 826.25 | 846.00 | 826.25 | 835.00 | 791.50 | 11,088 |
| 2024-04-03 | 820.00 | 838.00 | 818.67 | 822.00 | 779.18 | 11,179 |
| 2024-04-02 | 807.85 | 840.00 | 807.85 | 825.00 | 782.02 | 14,438 |
| 2024-03-28 | 805.00 | 818.00 | 797.65 | 805.00 | 763.07 | 11,021 |
| 2024-03-27 | 805.00 | 814.00 | 796.00 | 805.00 | 763.07 | 5,200 |
| 2024-03-26 | 805.00 | 809.40 | 787.00 | 805.00 | 763.07 | 18,755 |
| 2024-03-25 | 815.00 | 840.00 | 787.00 | 805.00 | 763.07 | 35,737 |
| 2024-03-22 | 815.00 | 826.00 | 808.75 | 815.00 | 772.54 | 8,659 |
| 2024-03-21 | 834.00 | 834.00 | 820.00 | 820.00 | 777.28 | 18,635 |
| 2024-03-20 | 835.00 | 850.00 | 825.55 | 835.00 | 791.50 | 2,267 |
| 2024-03-19 | 835.00 | 841.00 | 826.00 | 835.00 | 791.50 | 15,195 |
| 2024-03-18 | 835.00 | 850.00 | 820.00 | 830.00 | 786.76 | 12,896 |
| 2024-03-15 | 835.00 | 846.50 | 820.00 | 835.00 | 791.50 | 1,950 |
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.