MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 830.00 | 844.00 | 824.00 | 835.00 | 791.50 | 6,091 |
| 2024-03-13 | 822.50 | 834.90 | 812.50 | 830.00 | 786.76 | 17,106 |
| 2024-03-12 | 825.00 | 836.40 | 800.00 | 800.00 | 758.33 | 12,916 |
| 2024-03-11 | 827.50 | 839.50 | 800.00 | 800.00 | 758.33 | 13,052 |
| 2024-03-08 | 820.00 | 857.00 | 810.00 | 827.50 | 784.39 | 26,428 |
| 2024-03-07 | 800.00 | 834.00 | 793.00 | 825.00 | 782.02 | 37,465 |
| 2024-03-06 | 841.00 | 841.00 | 785.10 | 795.00 | 753.59 | 52,391 |
| 2024-03-05 | 860.00 | 870.00 | 841.20 | 850.00 | 805.72 | 6,822 |
| 2024-03-04 | 855.00 | 861.95 | 847.00 | 855.00 | 810.46 | 6,657 |
| 2024-03-01 | 870.00 | 875.00 | 842.50 | 860.00 | 815.20 | 5,733 |
| 2024-02-29 | 870.00 | 890.00 | 856.00 | 870.00 | 824.68 | 6,095 |
| 2024-02-28 | 858.00 | 874.00 | 858.00 | 870.00 | 824.68 | 11,560 |
| 2024-02-27 | 883.50 | 883.50 | 851.50 | 875.00 | 829.42 | 16,227 |
| 2024-02-26 | 885.00 | 885.00 | 872.00 | 885.00 | 838.90 | 22,013 |
| 2024-02-23 | 885.00 | 900.00 | 872.10 | 900.00 | 853.12 | 23,377 |
| 2024-02-22 | 885.00 | 885.00 | 875.00 | 880.00 | 834.16 | 27,526 |
| 2024-02-21 | 885.00 | 885.00 | 875.00 | 885.00 | 838.90 | 3,476 |
| 2024-02-20 | 875.00 | 889.50 | 845.00 | 885.00 | 838.90 | 11,925 |
| 2024-02-19 | 865.00 | 880.00 | 862.55 | 870.00 | 824.68 | 15,129 |
| 2024-02-16 | 865.00 | 868.00 | 860.10 | 865.00 | 819.94 | 3,638 |
| 2024-02-15 | 875.00 | 879.55 | 860.00 | 860.00 | 815.20 | 11,953 |
| 2024-02-14 | 875.00 | 880.00 | 860.00 | 875.00 | 829.42 | 11,340 |
| 2024-02-13 | 870.00 | 890.00 | 866.00 | 885.00 | 838.90 | 7,663 |
| 2024-02-12 | 860.00 | 885.00 | 850.00 | 885.00 | 838.90 | 13,573 |
| 2024-02-09 | 865.00 | 880.00 | 850.00 | 860.00 | 815.20 | 7,666 |
| 2024-02-08 | 865.00 | 888.00 | 853.60 | 865.00 | 819.94 | 14,401 |
| 2024-02-07 | 900.00 | 920.00 | 865.00 | 865.00 | 819.94 | 24,534 |
| 2024-02-06 | 910.00 | 916.00 | 890.00 | 900.00 | 853.12 | 10,494 |
| 2024-02-05 | 910.00 | 930.00 | 897.55 | 910.00 | 862.60 | 9,044 |
| 2024-02-02 | 915.00 | 926.00 | 886.25 | 910.00 | 862.60 | 12,949 |
| 2024-02-01 | 915.00 | 930.00 | 900.00 | 910.00 | 862.60 | 10,971 |
| 2024-01-31 | 902.00 | 918.00 | 902.00 | 905.00 | 857.86 | 12,520 |
| 2024-01-30 | 895.00 | 905.00 | 880.00 | 885.00 | 838.90 | 10,544 |
| 2024-01-29 | 910.00 | 910.00 | 890.00 | 895.00 | 848.38 | 6,668 |
| 2024-01-26 | 915.00 | 930.00 | 900.00 | 900.00 | 853.12 | 8,035 |
| 2024-01-25 | 895.00 | 938.00 | 885.00 | 915.00 | 867.34 | 24,276 |
| 2024-01-24 | 890.00 | 903.50 | 890.00 | 890.00 | 843.64 | 4,221 |
| 2024-01-23 | 895.00 | 904.00 | 890.00 | 890.00 | 843.64 | 18,817 |
| 2024-01-22 | 890.00 | 910.00 | 886.36 | 895.00 | 848.38 | 19,201 |
| 2024-01-19 | 895.00 | 910.00 | 880.00 | 890.00 | 843.64 | 14,549 |
| 2024-01-18 | 910.00 | 913.00 | 892.00 | 895.00 | 848.38 | 17,959 |
| 2024-01-17 | 920.00 | 935.00 | 896.00 | 915.00 | 867.34 | 14,449 |
| 2024-01-16 | 930.00 | 936.20 | 896.00 | 925.00 | 876.81 | 32,708 |
| 2024-01-15 | 910.00 | 950.00 | 910.00 | 935.00 | 886.29 | 39,793 |
| 2024-01-12 | 885.00 | 920.00 | 880.00 | 905.00 | 857.86 | 28,789 |
| 2024-01-11 | 880.00 | 900.00 | 875.00 | 885.00 | 838.90 | 16,320 |
| 2024-01-10 | 855.00 | 895.00 | 844.00 | 880.00 | 834.16 | 21,803 |
| 2024-01-09 | 855.00 | 863.44 | 841.00 | 845.00 | 800.98 | 19,174 |
| 2024-01-08 | 865.00 | 865.00 | 822.40 | 855.00 | 810.46 | 59,651 |
| 2024-01-05 | 865.00 | 880.75 | 852.00 | 865.00 | 819.94 | 9,233 |
| 2024-01-04 | 885.00 | 910.00 | 853.00 | 865.00 | 819.94 | 16,678 |
| 2024-01-03 | 890.00 | 910.00 | 873.03 | 890.00 | 843.64 | 9,112 |
| 2024-01-02 | 875.00 | 919.00 | 860.00 | 900.00 | 853.12 | 35,306 |
| 2023-12-29 | 885.00 | 895.00 | 856.00 | 875.00 | 829.42 | 4,922 |
| 2023-12-28 | 892.50 | 908.25 | 870.00 | 885.00 | 838.90 | 18,200 |
| 2023-12-27 | 886.00 | 914.50 | 886.00 | 892.50 | 846.01 | 11,596 |
| 2023-12-22 | 880.00 | 900.00 | 870.00 | 885.00 | 838.90 | 2,360 |
| 2023-12-21 | 874.00 | 896.70 | 874.00 | 885.00 | 838.90 | 18,588 |
| 2023-12-20 | 857.00 | 879.00 | 857.00 | 865.00 | 817.10 | 4,127 |
| 2023-12-19 | 890.00 | 899.25 | 848.00 | 865.00 | 817.10 | 46,698 |
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.