MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 680.00 | 680.00 | 632.10 | 650.00 | 600.30 | 12,089 |
| 2023-01-06 | 695.00 | 710.00 | 670.00 | 680.00 | 628.01 | 1,524 |
| 2023-01-05 | 660.00 | 735.00 | 660.00 | 695.00 | 641.86 | 29,885 |
| 2023-01-04 | 660.00 | 668.00 | 644.00 | 660.00 | 609.54 | 2,737 |
| 2023-01-03 | 665.00 | 686.50 | 640.40 | 660.00 | 609.54 | 7,246 |
| 2022-12-30 | 665.00 | 674.00 | 640.00 | 665.00 | 614.15 | 2,580 |
| 2022-12-29 | 625.00 | 700.00 | 600.00 | 655.00 | 604.92 | 35,261 |
| 2022-12-28 | 715.00 | 730.00 | 582.00 | 625.00 | 577.21 | 57,748 |
| 2022-12-23 | 515.00 | 746.60 | 515.00 | 745.00 | 688.04 | 128,191 |
| 2022-12-22 | 475.00 | 480.00 | 461.00 | 470.00 | 434.06 | 6,116 |
| 2022-12-21 | 489.50 | 489.50 | 470.00 | 476.00 | 439.60 | 8,380 |
| 2022-12-20 | 500.00 | 508.50 | 473.30 | 485.00 | 447.92 | 31,779 |
| 2022-12-19 | 460.00 | 522.50 | 456.25 | 500.00 | 461.77 | 31,413 |
| 2022-12-16 | 451.00 | 460.00 | 444.10 | 452.00 | 417.44 | 6,480 |
| 2022-12-15 | 466.00 | 466.92 | 451.00 | 451.00 | 416.52 | 8,391 |
| 2022-12-14 | 475.00 | 489.00 | 467.00 | 467.00 | 429.45 | 12,296 |
| 2022-12-13 | 436.55 | 490.00 | 436.55 | 475.00 | 436.80 | 22,739 |
| 2022-12-12 | 420.00 | 450.00 | 420.00 | 440.00 | 404.62 | 34,391 |
| 2022-12-09 | 423.00 | 424.99 | 415.00 | 417.00 | 383.47 | 13,124 |
| 2022-12-08 | 386.00 | 429.30 | 383.24 | 423.00 | 388.98 | 42,255 |
| 2022-12-07 | 360.00 | 396.00 | 360.00 | 387.00 | 355.88 | 72,080 |
| 2022-12-06 | 346.00 | 352.00 | 346.00 | 346.00 | 318.18 | 2,238 |
| 2022-12-05 | 344.00 | 364.00 | 344.00 | 346.00 | 318.18 | 31,536 |
| 2022-12-02 | 332.00 | 340.00 | 325.50 | 332.00 | 305.30 | 8,865 |
| 2022-12-01 | 332.00 | 339.50 | 332.00 | 332.00 | 305.30 | 735 |
| 2022-11-30 | 332.00 | 339.60 | 332.00 | 332.00 | 305.30 | 6,338 |
| 2022-11-29 | 330.00 | 332.00 | 330.00 | 330.00 | 303.46 | 1,587 |
| 2022-11-28 | 325.00 | 338.00 | 321.26 | 332.00 | 305.30 | 14,314 |
| 2022-11-25 | 323.00 | 325.00 | 319.45 | 325.00 | 298.86 | 862 |
| 2022-11-24 | 323.00 | 323.00 | 323.00 | 323.00 | 297.03 | 0 |
| 2022-11-23 | 323.00 | 327.00 | 323.00 | 323.00 | 297.03 | 6,114 |
| 2022-11-22 | 323.00 | 323.00 | 318.00 | 323.00 | 297.03 | 1,857 |
| 2022-11-21 | 324.00 | 324.00 | 318.50 | 323.00 | 297.03 | 5,146 |
| 2022-11-18 | 325.00 | 328.00 | 320.00 | 328.00 | 301.62 | 1 |
| 2022-11-17 | 320.00 | 320.00 | 320.00 | 320.00 | 294.27 | 39 |
| 2022-11-16 | 325.00 | 325.00 | 325.00 | 325.00 | 298.86 | 0 |
| 2022-11-15 | 324.45 | 326.55 | 324.45 | 325.00 | 298.86 | 5,977 |
| 2022-11-14 | 324.00 | 324.88 | 324.00 | 324.00 | 297.94 | 8,187 |
| 2022-11-11 | 324.00 | 324.00 | 324.00 | 324.00 | 297.94 | 0 |
| 2022-11-10 | 325.00 | 325.00 | 320.00 | 324.00 | 297.94 | 7,416 |
| 2022-11-09 | 325.00 | 328.00 | 324.85 | 325.00 | 298.86 | 16,435 |
| 2022-11-08 | 321.20 | 326.00 | 321.20 | 325.00 | 298.86 | 12,314 |
| 2022-11-07 | 320.00 | 320.00 | 314.24 | 320.00 | 294.27 | 599 |
| 2022-11-04 | 322.00 | 322.00 | 318.00 | 320.00 | 294.27 | 9,305 |
| 2022-11-03 | 324.00 | 324.00 | 318.00 | 324.00 | 297.94 | 1,500 |
| 2022-11-02 | 324.00 | 325.00 | 324.00 | 324.00 | 297.94 | 615 |
| 2022-11-01 | 324.00 | 324.00 | 324.00 | 324.00 | 297.94 | 0 |
| 2022-10-31 | 325.00 | 326.00 | 318.00 | 325.00 | 298.86 | 3,379 |
| 2022-10-28 | 325.00 | 325.00 | 318.00 | 325.00 | 298.86 | 1,338 |
| 2022-10-27 | 326.00 | 326.00 | 318.00 | 326.00 | 299.78 | 6,648 |
| 2022-10-26 | 328.00 | 328.00 | 319.25 | 328.00 | 301.62 | 1,567 |
| 2022-10-25 | 328.00 | 328.00 | 320.50 | 328.00 | 301.62 | 1,263 |
| 2022-10-24 | 328.00 | 328.00 | 328.00 | 328.00 | 301.62 | 0 |
| 2022-10-21 | 328.00 | 328.00 | 328.00 | 328.00 | 301.62 | 0 |
| 2022-10-20 | 328.00 | 330.00 | 323.00 | 328.00 | 301.62 | 4,985 |
| 2022-10-19 | 328.00 | 328.00 | 328.00 | 328.00 | 301.62 | 0 |
| 2022-10-18 | 328.00 | 328.00 | 328.00 | 328.00 | 301.62 | 0 |
| 2022-10-17 | 328.00 | 330.00 | 328.00 | 328.00 | 301.62 | 1,513 |
| 2022-10-14 | 326.00 | 332.00 | 326.00 | 328.00 | 301.62 | 25,304 |
| 2022-10-13 | 326.00 | 326.00 | 326.00 | 326.00 | 299.78 | 1,500 |
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.