MS INTERNATIONAL plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	562.50	562.50	520.00	537.50	496.40	4,580
2023-03-30	565.00	580.00	550.00	567.50	524.11	7,589
2023-03-29	531.00	579.90	531.00	565.00	521.80	8,038
2023-03-28	530.00	530.00	530.00	530.00	489.48	0
2023-03-27	539.00	539.00	520.00	525.00	484.86	11,777
2023-03-24	515.70	540.00	515.70	540.00	498.71	5,950
2023-03-23	515.00	515.00	500.00	515.00	475.62	1,655
2023-03-22	522.50	530.00	502.00	515.00	475.62	2,801
2023-03-21	522.50	533.50	509.20	522.50	482.55	2,331
2023-03-20	527.20	527.20	506.66	522.50	482.55	9,487
2023-03-17	547.44	547.44	530.00	537.50	496.40	2,373
2023-03-16	550.00	550.00	525.00	550.00	507.95	7,441
2023-03-15	540.00	550.00	538.50	550.00	507.95	11,428
2023-03-14	540.00	540.00	540.00	540.00	498.71	0
2023-03-13	552.50	559.50	530.00	540.00	498.71	8,537
2023-03-10	550.00	560.37	520.00	550.00	507.95	16,785
2023-03-09	565.00	580.00	532.00	560.00	517.18	8,770
2023-03-08	570.00	575.00	542.00	560.00	517.18	7,806
2023-03-07	565.00	573.00	559.50	570.00	526.42	7,775
2023-03-06	547.50	570.00	536.65	560.00	517.18	15,695
2023-03-03	562.50	565.00	515.00	547.50	505.64	12,281
2023-03-02	569.84	569.84	560.00	562.50	519.49	7,294
2023-03-01	580.00	588.00	550.00	572.50	528.73	18,766
2023-02-28	585.00	600.00	561.00	570.00	526.42	11,432
2023-02-27	600.00	600.00	570.00	585.00	540.27	24,612
2023-02-24	632.50	632.50	600.00	600.00	554.12	7,636
2023-02-23	635.00	635.00	633.00	635.00	586.45	51
2023-02-22	635.00	635.00	620.00	635.00	586.45	190
2023-02-21	635.00	635.00	625.25	635.00	586.45	1,413
2023-02-20	670.00	680.00	623.00	635.00	586.45	11,397
2023-02-17	621.00	699.00	621.00	645.00	595.68	15,402
2023-02-16	605.00	630.00	590.00	615.00	567.98	11,975
2023-02-15	605.00	620.00	590.00	610.00	563.36	4,929
2023-02-14	605.00	605.00	580.00	605.00	558.74	5,897
2023-02-13	620.00	630.00	590.00	605.00	558.74	6,151
2023-02-10	620.00	630.00	610.00	620.00	572.59	1,011
2023-02-09	617.50	625.00	611.50	620.00	572.59	3,478
2023-02-08	610.00	618.75	601.80	617.50	570.28	6,715
2023-02-07	610.00	616.00	590.00	610.00	563.36	4,444
2023-02-06	637.50	660.00	583.00	610.00	563.36	18,685
2023-02-03	695.00	700.00	605.00	637.50	588.76	21,704
2023-02-02	635.00	725.00	620.00	700.00	646.48	18,074
2023-02-01	607.20	670.00	607.20	645.00	595.68	20,398
2023-01-31	585.00	617.50	575.40	605.00	558.74	7,472
2023-01-30	592.24	592.24	570.60	585.00	540.27	8,423
2023-01-27	562.50	610.00	562.00	597.50	551.81	16,546
2023-01-26	613.00	613.00	540.00	560.00	517.18	28,226
2023-01-25	617.50	617.50	601.00	617.50	570.28	3,573
2023-01-24	620.50	620.50	600.00	600.00	554.12	3,521
2023-01-23	642.50	670.00	610.01	625.00	577.21	27,040
2023-01-20	617.50	638.35	614.80	630.00	581.83	40,613
2023-01-19	615.00	615.00	595.00	615.00	567.98	3,180
2023-01-18	620.00	635.00	601.00	615.00	567.98	3,486
2023-01-17	622.50	631.50	610.00	620.00	572.59	13,303
2023-01-16	635.00	645.00	597.55	625.00	577.21	68,619
2023-01-13	620.00	643.80	594.00	635.00	586.45	30,539
2023-01-12	634.00	634.00	610.00	620.00	572.59	8,647
2023-01-11	630.00	660.00	614.00	630.00	581.83	14,127
2023-01-10	637.00	637.00	613.00	630.00	581.83	6,939
2023-01-09	680.00	680.00	632.10	650.00	600.30	12,089

← NewerPage 16 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.