MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 287.00 | 291.32 | 287.00 | 287.00 | 263.92 | 2,000 |
| 2022-07-15 | 287.00 | 296.00 | 287.00 | 287.00 | 263.92 | 170 |
| 2022-07-14 | 292.00 | 293.92 | 278.66 | 287.00 | 263.92 | 6,360 |
| 2022-07-13 | 295.00 | 296.00 | 282.00 | 292.00 | 261.62 | 12,360 |
| 2022-07-12 | 295.00 | 295.00 | 290.00 | 295.00 | 264.31 | 1,250 |
| 2022-07-11 | 298.00 | 298.00 | 291.50 | 298.00 | 267.00 | 5,203 |
| 2022-07-08 | 300.00 | 302.84 | 296.55 | 298.00 | 267.00 | 11,573 |
| 2022-07-07 | 300.00 | 304.44 | 296.55 | 300.00 | 268.79 | 3,187 |
| 2022-07-06 | 300.00 | 304.44 | 295.06 | 300.00 | 268.79 | 4,729 |
| 2022-07-05 | 300.00 | 302.44 | 300.00 | 300.00 | 268.79 | 3,304 |
| 2022-07-04 | 300.00 | 303.00 | 300.00 | 300.00 | 268.79 | 3,626 |
| 2022-07-01 | 300.00 | 303.00 | 300.00 | 300.00 | 268.79 | 1,350 |
| 2022-06-30 | 300.00 | 304.00 | 293.22 | 300.00 | 268.79 | 1,550 |
| 2022-06-29 | 300.00 | 300.00 | 293.00 | 300.00 | 268.79 | 463 |
| 2022-06-28 | 284.00 | 310.84 | 284.00 | 300.00 | 268.79 | 26,731 |
| 2022-06-27 | 272.00 | 277.85 | 270.00 | 277.00 | 248.18 | 4,150 |
| 2022-06-24 | 272.00 | 276.00 | 268.00 | 272.00 | 243.70 | 6,026 |
| 2022-06-23 | 271.00 | 277.02 | 264.00 | 272.00 | 243.70 | 11,667 |
| 2022-06-22 | 270.50 | 270.50 | 264.00 | 264.00 | 236.53 | 5,308 |
| 2022-06-21 | 268.00 | 271.00 | 264.00 | 271.00 | 242.81 | 4,318 |
| 2022-06-20 | 266.00 | 270.99 | 264.00 | 268.00 | 240.12 | 5,551 |
| 2022-06-17 | 266.00 | 269.50 | 260.00 | 266.00 | 238.33 | 2,833 |
| 2022-06-16 | 266.00 | 266.00 | 264.26 | 266.00 | 238.33 | 2,000 |
| 2022-06-15 | 268.00 | 268.00 | 268.00 | 268.00 | 240.12 | 0 |
| 2022-06-14 | 268.00 | 268.00 | 268.00 | 268.00 | 240.12 | 0 |
| 2022-06-13 | 268.00 | 274.74 | 260.00 | 268.00 | 240.12 | 7,606 |
| 2022-06-10 | 269.00 | 274.88 | 268.00 | 268.00 | 240.12 | 14 |
| 2022-06-09 | 269.00 | 276.74 | 269.00 | 269.00 | 241.01 | 7,065 |
| 2022-06-08 | 264.14 | 264.14 | 260.00 | 260.00 | 232.95 | 4,940 |
| 2022-06-07 | 269.00 | 269.00 | 269.00 | 269.00 | 241.01 | 0 |
| 2022-06-06 | 262.00 | 273.25 | 257.50 | 269.00 | 241.01 | 10,833 |
| 2022-06-01 | 262.00 | 262.00 | 257.00 | 262.00 | 234.74 | 2,384 |
| 2022-05-31 | 262.00 | 262.00 | 262.00 | 262.00 | 234.74 | 3,450 |
| 2022-05-30 | 262.00 | 262.50 | 256.55 | 262.00 | 234.74 | 9,467 |
| 2022-05-27 | 262.00 | 264.00 | 262.00 | 262.00 | 234.74 | 5,500 |
| 2022-05-26 | 262.00 | 262.00 | 255.00 | 262.00 | 234.74 | 2,000 |
| 2022-05-25 | 267.00 | 267.00 | 267.00 | 267.00 | 239.22 | 0 |
| 2022-05-24 | 267.00 | 267.00 | 267.00 | 267.00 | 239.22 | 0 |
| 2022-05-23 | 267.00 | 268.00 | 267.00 | 267.00 | 239.22 | 2,000 |
| 2022-05-20 | 267.00 | 267.00 | 267.00 | 267.00 | 239.22 | 0 |
| 2022-05-19 | 267.00 | 267.00 | 267.00 | 267.00 | 239.22 | 0 |
| 2022-05-18 | 267.00 | 267.00 | 267.00 | 267.00 | 239.22 | 0 |
| 2022-05-17 | 267.00 | 270.00 | 267.00 | 267.00 | 239.22 | 373 |
| 2022-05-16 | 267.00 | 267.00 | 262.55 | 267.00 | 239.22 | 5,750 |
| 2022-05-13 | 269.00 | 273.30 | 262.00 | 267.00 | 239.22 | 16,490 |
| 2022-05-12 | 270.06 | 270.06 | 270.00 | 270.00 | 241.91 | 3,688 |
| 2022-05-11 | 274.00 | 280.48 | 270.06 | 276.00 | 247.29 | 2,420 |
| 2022-05-10 | 274.00 | 274.00 | 268.00 | 274.00 | 245.49 | 866 |
| 2022-05-09 | 276.00 | 276.00 | 270.00 | 276.00 | 247.29 | 6,208 |
| 2022-05-06 | 290.00 | 298.00 | 290.00 | 290.00 | 259.83 | 40 |
| 2022-05-05 | 291.00 | 291.00 | 281.00 | 291.00 | 260.73 | 4,600 |
| 2022-05-04 | 291.00 | 291.00 | 286.85 | 291.00 | 260.73 | 2,269 |
| 2022-05-03 | 297.00 | 297.00 | 286.00 | 293.00 | 262.52 | 8,962 |
| 2022-04-29 | 300.00 | 306.00 | 290.86 | 297.00 | 266.10 | 1,027 |
| 2022-04-28 | 300.00 | 300.00 | 290.75 | 300.00 | 268.79 | 4,000 |
| 2022-04-27 | 300.00 | 303.84 | 292.73 | 300.00 | 268.79 | 8,065 |
| 2022-04-26 | 300.00 | 305.00 | 300.00 | 300.00 | 268.79 | 130 |
| 2022-04-25 | 300.00 | 307.00 | 297.00 | 300.00 | 268.79 | 3,719 |
| 2022-04-22 | 300.00 | 300.00 | 297.00 | 300.00 | 268.79 | 900 |
| 2022-04-21 | 295.00 | 308.00 | 295.00 | 300.00 | 268.79 | 31,798 |
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.