MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 318.00 | 333.00 | 315.00 | 327.00 | 300.70 | 14,611 |
| 2022-10-11 | 323.00 | 325.00 | 318.00 | 318.00 | 292.43 | 4,763 |
| 2022-10-10 | 323.00 | 330.00 | 316.00 | 323.00 | 297.03 | 3,568 |
| 2022-10-07 | 323.00 | 328.46 | 316.00 | 323.00 | 297.03 | 306 |
| 2022-10-06 | 323.00 | 327.99 | 318.25 | 323.00 | 297.03 | 2,700 |
| 2022-10-05 | 323.00 | 323.00 | 322.55 | 323.00 | 297.03 | 2,000 |
| 2022-10-04 | 328.00 | 332.00 | 322.56 | 328.00 | 301.62 | 1,249 |
| 2022-10-03 | 326.00 | 330.00 | 326.00 | 326.00 | 299.78 | 26,067 |
| 2022-09-30 | 319.00 | 319.00 | 319.00 | 319.00 | 293.35 | 0 |
| 2022-09-29 | 319.00 | 319.00 | 312.00 | 319.00 | 293.35 | 777 |
| 2022-09-28 | 320.00 | 320.00 | 312.00 | 320.00 | 294.27 | 3,102 |
| 2022-09-27 | 325.00 | 332.00 | 318.00 | 325.00 | 298.86 | 348 |
| 2022-09-26 | 325.00 | 332.00 | 318.00 | 325.00 | 298.86 | 1,799 |
| 2022-09-23 | 325.00 | 325.00 | 320.00 | 325.00 | 298.86 | 1,000 |
| 2022-09-22 | 323.00 | 328.00 | 319.82 | 326.00 | 299.78 | 4,778 |
| 2022-09-21 | 323.00 | 323.00 | 323.00 | 323.00 | 297.03 | 0 |
| 2022-09-20 | 331.00 | 336.00 | 321.20 | 326.00 | 299.78 | 2,645 |
| 2022-09-16 | 331.00 | 336.99 | 326.68 | 331.00 | 304.38 | 7,000 |
| 2022-09-15 | 331.00 | 337.24 | 331.00 | 331.00 | 304.38 | 593 |
| 2022-09-14 | 331.00 | 331.00 | 331.00 | 331.00 | 304.38 | 0 |
| 2022-09-13 | 331.00 | 337.40 | 325.01 | 331.00 | 304.38 | 10,984 |
| 2022-09-12 | 329.75 | 331.00 | 329.75 | 331.00 | 304.38 | 1,810 |
| 2022-09-09 | 326.00 | 328.25 | 323.00 | 326.00 | 299.78 | 4,500 |
| 2022-09-08 | 319.00 | 329.00 | 319.00 | 326.00 | 299.78 | 9,020 |
| 2022-09-07 | 322.00 | 324.00 | 314.00 | 317.00 | 291.51 | 2,600 |
| 2022-09-06 | 322.00 | 322.00 | 322.00 | 322.00 | 296.11 | 0 |
| 2022-09-05 | 324.00 | 330.00 | 314.00 | 322.00 | 296.11 | 4,002 |
| 2022-09-02 | 324.00 | 330.50 | 324.00 | 324.00 | 297.94 | 600 |
| 2022-09-01 | 324.00 | 324.00 | 324.00 | 324.00 | 297.94 | 0 |
| 2022-08-31 | 327.00 | 334.00 | 324.00 | 324.00 | 297.94 | 1,010 |
| 2022-08-30 | 327.00 | 333.50 | 326.06 | 327.00 | 300.70 | 14,193 |
| 2022-08-26 | 327.00 | 334.00 | 325.88 | 327.00 | 300.70 | 2,528 |
| 2022-08-25 | 327.00 | 327.00 | 327.00 | 327.00 | 300.70 | 0 |
| 2022-08-24 | 327.00 | 334.00 | 325.55 | 327.00 | 300.70 | 1,275 |
| 2022-08-23 | 327.00 | 334.00 | 327.00 | 327.00 | 300.70 | 7,002 |
| 2022-08-22 | 327.00 | 330.00 | 325.00 | 325.00 | 298.86 | 2,452 |
| 2022-08-19 | 327.00 | 327.00 | 327.00 | 327.00 | 300.70 | 0 |
| 2022-08-18 | 335.00 | 337.90 | 324.00 | 330.00 | 303.46 | 9,336 |
| 2022-08-17 | 329.24 | 350.00 | 329.24 | 335.00 | 308.06 | 30,947 |
| 2022-08-16 | 316.28 | 334.00 | 316.28 | 327.00 | 300.70 | 35,083 |
| 2022-08-15 | 296.00 | 317.00 | 290.00 | 316.00 | 290.59 | 20,094 |
| 2022-08-12 | 296.00 | 304.99 | 296.00 | 296.00 | 272.20 | 2,682 |
| 2022-08-11 | 294.00 | 294.00 | 290.55 | 294.00 | 270.36 | 2,500 |
| 2022-08-10 | 291.00 | 295.00 | 285.55 | 294.00 | 270.36 | 13,304 |
| 2022-08-09 | 291.00 | 291.00 | 282.55 | 291.00 | 267.60 | 1,000 |
| 2022-08-08 | 291.00 | 291.00 | 291.00 | 291.00 | 267.60 | 0 |
| 2022-08-05 | 290.00 | 298.00 | 290.00 | 290.00 | 266.68 | 671 |
| 2022-08-04 | 290.00 | 298.00 | 280.90 | 290.00 | 266.68 | 1,829 |
| 2022-08-03 | 288.00 | 290.00 | 280.00 | 290.00 | 266.68 | 869 |
| 2022-08-02 | 288.00 | 294.40 | 288.00 | 288.00 | 264.84 | 1,500 |
| 2022-08-01 | 287.00 | 291.00 | 286.00 | 286.00 | 263.00 | 11,508 |
| 2022-07-29 | 287.00 | 291.00 | 286.00 | 287.00 | 263.92 | 1,308 |
| 2022-07-28 | 287.00 | 291.25 | 287.00 | 287.00 | 263.92 | 684 |
| 2022-07-27 | 287.00 | 287.00 | 278.81 | 287.00 | 263.92 | 6,058 |
| 2022-07-26 | 287.00 | 291.40 | 287.00 | 287.00 | 263.92 | 5,111 |
| 2022-07-25 | 287.00 | 290.00 | 287.00 | 287.00 | 263.92 | 150 |
| 2022-07-22 | 287.00 | 290.00 | 278.81 | 287.00 | 263.92 | 600 |
| 2022-07-21 | 287.00 | 290.74 | 287.00 | 287.00 | 263.92 | 500 |
| 2022-07-20 | 287.00 | 287.00 | 280.55 | 287.00 | 263.92 | 1,807 |
| 2022-07-19 | 287.00 | 287.00 | 280.55 | 287.00 | 263.92 | 350 |
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.