MS INTERNATIONAL plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	715.00	730.00	715.00	715.00	675.40	745
2023-09-22	715.00	715.00	708.10	715.00	675.40	823
2023-09-21	715.00	719.74	715.00	715.00	675.40	416
2023-09-20	710.00	721.60	706.65	715.00	675.40	9,143
2023-09-19	715.00	730.00	700.00	715.00	675.40	2,910
2023-09-18	715.00	730.00	702.55	715.00	675.40	2,914
2023-09-15	710.00	727.00	708.75	715.00	675.40	19,153
2023-09-14	710.00	725.00	707.60	710.00	670.68	8,012
2023-09-13	710.00	721.20	706.10	720.00	680.13	11,727
2023-09-12	710.00	730.00	710.00	710.00	670.68	12,155
2023-09-11	705.00	745.00	680.00	720.00	680.13	57,403
2023-09-08	685.00	730.00	669.57	705.00	665.96	64,254
2023-09-07	686.90	686.90	670.00	680.00	642.34	6,511
2023-09-06	694.80	694.80	677.60	690.00	651.79	17,253
2023-09-05	720.00	720.00	690.90	700.00	661.23	5,007
2023-09-04	715.00	755.00	711.50	725.00	684.85	31,222
2023-09-01	639.70	730.00	639.70	715.00	675.40	76,603
2023-08-31	620.00	640.00	611.20	620.00	585.66	2,325
2023-08-30	620.00	640.00	610.80	620.00	585.66	2,094
2023-08-29	620.00	634.40	610.80	620.00	585.66	3,154
2023-08-25	620.00	632.49	620.00	620.00	585.66	2,650
2023-08-24	615.00	630.00	600.00	620.00	585.66	17,037
2023-08-23	615.00	625.00	615.00	615.00	580.94	1,134
2023-08-22	625.00	640.50	618.55	620.00	585.66	2,419
2023-08-21	625.00	650.00	617.50	625.00	590.39	624
2023-08-18	630.00	647.00	624.00	625.00	590.39	523
2023-08-17	640.00	645.31	625.00	630.00	595.11	8,234
2023-08-16	652.50	668.25	630.00	652.50	616.36	699
2023-08-15	620.00	669.20	620.00	620.00	585.66	9,747
2023-08-14	620.00	631.60	611.20	620.00	585.66	3,200
2023-08-11	620.00	632.00	610.20	620.00	585.66	984
2023-08-10	620.00	620.00	620.00	620.00	585.66	927
2023-08-09	620.00	635.00	620.00	620.00	585.66	160
2023-08-08	645.00	650.00	620.00	620.00	585.66	4,760
2023-08-07	675.00	685.00	632.00	645.00	609.28	18,721
2023-08-04	680.00	695.00	660.00	675.00	637.62	15,725
2023-08-03	680.00	695.60	676.55	680.00	642.34	6,338
2023-08-02	620.00	708.00	620.00	680.00	642.34	19,017
2023-08-01	614.44	640.00	614.44	630.00	595.11	10,877
2023-07-31	601.00	619.99	601.00	605.00	571.49	6,817
2023-07-28	600.00	610.00	600.00	600.00	566.77	1,492
2023-07-27	595.00	595.00	590.06	595.00	562.05	8
2023-07-26	595.00	600.00	595.00	595.00	562.05	750
2023-07-25	595.00	609.00	588.55	595.00	562.05	1,855
2023-07-24	585.00	624.00	570.00	595.00	562.05	8,204
2023-07-21	570.00	595.60	570.00	585.00	552.60	6,167
2023-07-20	570.00	584.00	570.00	570.00	538.43	416
2023-07-19	557.00	580.00	557.00	565.00	533.71	6,011
2023-07-18	550.00	560.00	540.00	550.00	519.54	5,303
2023-07-17	560.00	567.44	522.00	550.00	519.54	10,155
2023-07-14	560.00	569.50	560.00	560.00	528.99	87
2023-07-13	540.00	540.00	540.00	540.00	510.09	20
2023-07-12	560.00	571.00	560.00	560.00	528.99	1,500
2023-07-11	560.00	574.50	556.00	560.00	528.99	7,207
2023-07-10	545.00	578.00	531.00	560.00	528.99	22,433
2023-07-07	572.50	574.50	540.00	540.00	510.09	297,251
2023-07-06	572.50	572.50	570.25	572.50	540.79	3,508
2023-07-05	582.50	590.00	578.15	582.50	537.96	11,816
2023-07-04	582.50	589.00	578.00	582.50	537.96	2,425
2023-07-03	590.00	600.00	577.80	587.50	542.58	7,578

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.