MS INTERNATIONAL plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	595.00	600.00	582.45	590.00	544.89	3,162
2023-06-29	595.00	604.99	585.00	595.00	549.51	39,396
2023-06-28	615.00	619.00	592.50	592.50	547.20	6,847
2023-06-27	620.00	622.00	611.80	615.00	567.98	2,925
2023-06-26	630.00	638.80	610.00	610.00	563.36	6,417
2023-06-23	615.00	645.00	615.00	630.00	581.83	44,945
2023-06-22	612.50	621.30	550.00	612.50	565.67	59,430
2023-06-21	620.00	640.00	602.40	615.00	567.98	4,536
2023-06-20	620.00	638.00	620.00	620.00	572.59	2,846
2023-06-19	632.50	634.40	600.00	620.00	572.59	5,634
2023-06-16	635.00	644.00	630.00	630.00	581.83	46,112
2023-06-15	635.00	650.00	628.10	635.00	586.45	2,410
2023-06-14	601.20	650.00	601.20	635.00	586.45	22,946
2023-06-13	595.00	607.49	585.00	600.00	554.12	6,786
2023-06-12	600.00	617.50	595.00	595.00	549.51	4,092
2023-06-09	570.00	617.00	565.06	600.00	554.12	10,325
2023-06-08	548.00	582.00	548.00	570.00	526.42	7,423
2023-06-07	527.50	538.25	527.50	527.50	487.17	1,488
2023-06-06	527.50	534.50	525.00	525.00	484.86	1,274
2023-06-05	540.00	540.00	519.50	527.50	487.17	4,860
2023-06-02	562.50	574.00	532.14	540.00	498.71	16,578
2023-06-01	510.75	570.00	510.75	570.00	526.42	28,035
2023-05-31	483.40	509.00	483.40	502.00	463.62	7,717
2023-05-30	446.00	490.00	446.00	480.00	443.30	20,106
2023-05-26	446.00	448.00	442.00	446.00	411.90	832
2023-05-25	450.00	450.00	446.00	446.00	411.90	5,799
2023-05-24	450.00	452.16	446.24	450.00	415.59	3,282
2023-05-23	452.00	454.00	446.00	450.00	415.59	6,238
2023-05-22	466.00	468.00	450.08	452.00	417.44	18,202
2023-05-19	475.00	480.00	464.44	466.00	430.37	30,637
2023-05-18	475.00	480.00	473.06	475.00	438.68	1,489
2023-05-17	485.00	490.00	475.00	475.00	438.68	5,859
2023-05-16	484.00	484.00	480.00	480.00	443.30	5,881
2023-05-15	490.00	494.00	482.00	485.00	447.92	3,387
2023-05-12	490.00	494.00	470.00	490.00	452.53	18,817
2023-05-11	499.30	499.30	475.00	490.00	452.53	12,246
2023-05-10	490.00	508.00	490.00	505.00	466.39	8,024
2023-05-09	494.50	502.99	485.00	487.00	449.76	10,047
2023-05-05	502.50	503.99	494.50	494.50	456.69	376
2023-05-04	502.50	505.00	500.00	502.50	464.08	1,805
2023-05-03	507.50	512.00	501.00	505.00	466.39	9,082
2023-05-02	510.00	524.00	505.00	510.00	471.00	5,713
2023-04-28	510.00	515.00	506.14	510.00	471.00	12,139
2023-04-27	510.00	515.00	510.00	510.00	471.00	5,013
2023-04-26	501.00	519.00	493.55	510.00	471.00	12,423
2023-04-25	522.00	522.00	493.00	500.00	461.77	16,750
2023-04-24	542.50	550.00	522.50	522.50	482.55	13,351
2023-04-21	542.50	549.80	525.00	542.50	501.02	2,276
2023-04-20	557.00	557.00	528.85	542.50	501.02	3,126
2023-04-19	570.00	588.00	560.00	560.00	517.18	1,005
2023-04-18	570.00	570.00	568.45	570.00	526.42	300
2023-04-17	570.00	600.00	570.00	570.00	526.42	268
2023-04-14	567.50	580.00	562.00	580.00	535.65	806
2023-04-13	582.50	600.00	557.00	567.50	524.11	2,136
2023-04-12	534.74	587.75	534.74	582.50	537.96	14,282
2023-04-11	525.00	540.00	515.10	525.00	484.86	7,419
2023-04-06	520.00	525.00	513.00	525.00	484.86	6,115
2023-04-05	520.00	525.00	512.55	520.00	480.24	3,823
2023-04-04	520.00	522.89	512.23	520.00	480.24	7,255
2023-04-03	535.00	550.00	506.23	520.00	480.24	9,897

← NewerPage 15 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.