MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 900.00 | 920.00 | 870.00 | 890.00 | 840.71 | 5,765 |
| 2023-12-15 | 885.00 | 920.00 | 879.55 | 910.00 | 859.60 | 26,915 |
| 2023-12-14 | 865.00 | 900.00 | 850.00 | 885.00 | 835.99 | 80,300 |
| 2023-12-13 | 950.00 | 950.00 | 850.00 | 865.00 | 817.10 | 42,566 |
| 2023-12-12 | 890.00 | 979.90 | 880.00 | 930.00 | 878.50 | 189,542 |
| 2023-12-11 | 857.55 | 880.00 | 857.55 | 860.00 | 812.37 | 13,084 |
| 2023-12-08 | 846.75 | 880.00 | 846.75 | 870.00 | 821.82 | 9,013 |
| 2023-12-07 | 835.00 | 850.00 | 831.50 | 840.00 | 793.48 | 5,831 |
| 2023-12-06 | 820.00 | 850.00 | 820.00 | 840.00 | 793.48 | 12,061 |
| 2023-12-05 | 835.00 | 837.00 | 811.00 | 820.00 | 774.59 | 14,622 |
| 2023-12-04 | 817.50 | 870.00 | 817.50 | 835.00 | 788.76 | 24,507 |
| 2023-12-01 | 755.00 | 840.00 | 754.00 | 817.50 | 772.23 | 28,108 |
| 2023-11-30 | 765.00 | 770.00 | 740.00 | 755.00 | 713.19 | 1,365 |
| 2023-11-29 | 755.00 | 755.00 | 746.03 | 755.00 | 713.19 | 24,765 |
| 2023-11-28 | 755.00 | 755.70 | 740.00 | 755.00 | 713.19 | 2,892 |
| 2023-11-27 | 764.00 | 764.00 | 741.00 | 755.00 | 713.19 | 3,255 |
| 2023-11-24 | 770.00 | 770.00 | 735.00 | 770.00 | 727.36 | 3,303 |
| 2023-11-23 | 765.00 | 779.50 | 750.40 | 770.00 | 727.36 | 3,992 |
| 2023-11-22 | 770.00 | 770.00 | 754.03 | 770.00 | 727.36 | 2,389 |
| 2023-11-21 | 770.00 | 782.00 | 753.55 | 770.00 | 727.36 | 1,006 |
| 2023-11-20 | 770.00 | 776.00 | 750.40 | 770.00 | 727.36 | 9,742 |
| 2023-11-17 | 770.00 | 785.00 | 750.00 | 785.00 | 741.53 | 2,597 |
| 2023-11-16 | 770.00 | 785.00 | 757.00 | 770.00 | 727.36 | 25,365 |
| 2023-11-15 | 775.00 | 780.75 | 750.00 | 770.00 | 727.36 | 10,713 |
| 2023-11-14 | 780.00 | 790.00 | 751.20 | 770.00 | 727.36 | 18,618 |
| 2023-11-13 | 780.00 | 791.00 | 769.88 | 780.00 | 736.80 | 3,112 |
| 2023-11-10 | 775.00 | 793.00 | 760.00 | 780.00 | 736.80 | 12,144 |
| 2023-11-09 | 785.00 | 800.00 | 773.00 | 775.00 | 732.08 | 6,221 |
| 2023-11-08 | 795.00 | 800.90 | 793.60 | 795.00 | 750.97 | 8,956 |
| 2023-11-07 | 795.00 | 810.00 | 790.50 | 795.00 | 750.97 | 10,886 |
| 2023-11-06 | 780.00 | 803.00 | 770.00 | 795.00 | 750.97 | 30,070 |
| 2023-11-03 | 756.00 | 810.00 | 756.00 | 785.00 | 741.53 | 61,098 |
| 2023-11-02 | 757.50 | 762.75 | 732.00 | 750.00 | 708.46 | 20,117 |
| 2023-11-01 | 732.50 | 768.00 | 720.00 | 757.50 | 715.55 | 31,074 |
| 2023-10-31 | 720.60 | 739.00 | 720.60 | 732.50 | 691.93 | 21,296 |
| 2023-10-30 | 731.00 | 731.00 | 716.00 | 720.00 | 680.13 | 3,904 |
| 2023-10-27 | 745.00 | 755.00 | 710.00 | 732.50 | 691.93 | 2,865 |
| 2023-10-26 | 745.00 | 745.00 | 730.00 | 745.00 | 703.74 | 3,841 |
| 2023-10-25 | 745.00 | 755.00 | 735.00 | 745.00 | 703.74 | 15,948 |
| 2023-10-24 | 745.00 | 760.00 | 741.10 | 745.00 | 703.74 | 4,572 |
| 2023-10-23 | 736.00 | 757.00 | 736.00 | 745.00 | 703.74 | 8,104 |
| 2023-10-20 | 715.00 | 747.00 | 710.00 | 740.00 | 699.02 | 16,210 |
| 2023-10-19 | 715.00 | 729.70 | 700.00 | 715.00 | 675.40 | 1,959 |
| 2023-10-18 | 715.00 | 725.00 | 715.00 | 715.00 | 675.40 | 1,207 |
| 2023-10-17 | 720.00 | 740.00 | 685.10 | 725.00 | 684.85 | 31,241 |
| 2023-10-16 | 735.00 | 743.90 | 706.55 | 720.00 | 680.13 | 3,786 |
| 2023-10-13 | 735.00 | 736.79 | 728.06 | 735.00 | 694.30 | 19,131 |
| 2023-10-12 | 735.00 | 738.90 | 727.83 | 735.00 | 694.30 | 8,498 |
| 2023-10-11 | 735.00 | 738.40 | 714.00 | 735.00 | 694.30 | 32,186 |
| 2023-10-10 | 735.00 | 743.34 | 726.30 | 735.00 | 694.30 | 22,884 |
| 2023-10-09 | 730.00 | 750.00 | 716.00 | 730.00 | 689.57 | 38,408 |
| 2023-10-06 | 720.00 | 768.00 | 710.00 | 730.00 | 689.57 | 57,146 |
| 2023-10-05 | 745.00 | 760.00 | 706.00 | 720.00 | 680.13 | 21,512 |
| 2023-10-04 | 780.00 | 800.00 | 731.00 | 745.00 | 703.74 | 19,741 |
| 2023-10-03 | 775.00 | 800.00 | 760.00 | 780.00 | 736.80 | 51,599 |
| 2023-10-02 | 725.00 | 835.00 | 710.00 | 770.00 | 727.36 | 116,995 |
| 2023-09-29 | 670.00 | 772.50 | 657.55 | 730.00 | 689.57 | 48,521 |
| 2023-09-28 | 715.00 | 730.00 | 651.00 | 670.00 | 632.90 | 32,939 |
| 2023-09-27 | 715.00 | 730.00 | 715.00 | 715.00 | 675.40 | 3 |
| 2023-09-26 | 715.00 | 730.00 | 696.00 | 715.00 | 675.40 | 1,592 |
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.