MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,455.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,422.28 | 14,988 |
| 2026-07-29 | 1,455.00 | 1,462.55 | 1,446.00 | 1,455.00 | 1,437.09 | 3,552 |
| 2026-07-28 | 1,470.00 | 1,480.00 | 1,442.00 | 1,470.00 | 1,451.91 | 6,751 |
| 2026-07-27 | 1,480.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,451.91 | 6,685 |
| 2026-07-24 | 1,480.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,461.78 | 11,396 |
| 2026-07-23 | 1,450.00 | 1,490.00 | 1,440.00 | 1,480.00 | 1,461.78 | 15,825 |
| 2026-07-22 | 1,460.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,432.15 | 10,580 |
| 2026-07-21 | 1,470.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,442.03 | 19,588 |
| 2026-07-20 | 1,485.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,456.85 | 19,979 |
| 2026-07-17 | 1,405.00 | 1,517.50 | 1,400.00 | 1,500.00 | 1,481.54 | 45,456 |
| 2026-07-16 | 1,310.00 | 1,430.00 | 1,250.00 | 1,400.00 | 1,382.77 | 91,813 |
| 2026-07-15 | 1,445.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,432.15 | 13,416 |
| 2026-07-14 | 1,480.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,481.54 | 6,913 |
| 2026-07-13 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,461.78 | 4,959 |
| 2026-07-10 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,461.78 | 3,140 |
| 2026-07-09 | 1,480.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,471.66 | 5,136 |
| 2026-07-08 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,461.78 | 5,684 |
| 2026-07-07 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,461.78 | 6,848 |
| 2026-07-06 | 1,490.00 | 1,520.00 | 1,460.00 | 1,480.00 | 1,461.78 | 9,320 |
| 2026-07-03 | 1,490.00 | 1,520.00 | 1,460.00 | 1,490.00 | 1,471.66 | 2,609 |
| 2026-07-02 | 1,485.00 | 1,550.00 | 1,460.00 | 1,490.00 | 1,471.66 | 121,532 |
| 2026-07-01 | 1,442.50 | 1,500.00 | 1,430.00 | 1,485.00 | 1,466.72 | 27,376 |
| 2026-06-30 | 1,375.00 | 1,460.00 | 1,320.00 | 1,440.00 | 1,422.28 | 95,782 |
| 2026-06-29 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,358.08 | 7,495 |
| 2026-06-26 | 1,405.00 | 1,410.00 | 1,362.00 | 1,370.00 | 1,353.14 | 16,497 |
| 2026-06-25 | 1,405.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,382.77 | 7,580 |
| 2026-06-24 | 1,422.50 | 1,424.50 | 1,400.00 | 1,405.00 | 1,387.71 | 4,600 |
| 2026-06-23 | 1,445.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,382.77 | 18,811 |
| 2026-06-22 | 1,455.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,432.15 | 13,315 |
| 2026-06-19 | 1,450.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,437.09 | 4,238 |
| 2026-06-18 | 1,450.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,437.09 | 15,516 |
| 2026-06-17 | 1,450.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,432.15 | 6,110 |
| 2026-06-16 | 1,450.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,432.15 | 11,136 |
| 2026-06-15 | 1,450.00 | 1,470.00 | 1,430.00 | 1,450.00 | 1,432.15 | 16,826 |
| 2026-06-12 | 1,430.00 | 1,480.00 | 1,410.00 | 1,450.00 | 1,432.15 | 35,346 |
| 2026-06-11 | 1,430.00 | 1,440.00 | 1,390.00 | 1,422.50 | 1,404.99 | 28,196 |
| 2026-06-10 | 1,430.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,417.34 | 28,243 |
| 2026-06-09 | 1,515.00 | 1,530.00 | 1,430.00 | 1,450.00 | 1,432.15 | 15,391 |
| 2026-06-08 | 1,530.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,481.54 | 12,503 |
| 2026-06-05 | 1,610.00 | 1,630.00 | 1,500.00 | 1,510.00 | 1,491.42 | 51,782 |
| 2026-06-04 | 1,610.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,590.18 | 16,378 |
| 2026-06-03 | 1,610.00 | 1,610.00 | 1,590.00 | 1,590.00 | 1,570.43 | 10,791 |
| 2026-06-02 | 1,595.00 | 1,630.00 | 1,590.00 | 1,610.00 | 1,590.18 | 10,204 |
| 2026-06-01 | 1,615.00 | 1,640.00 | 1,590.00 | 1,600.00 | 1,580.31 | 23,636 |
| 2026-05-29 | 1,640.00 | 1,650.00 | 1,590.00 | 1,625.00 | 1,605.00 | 27,860 |
| 2026-05-28 | 1,650.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,619.82 | 23,417 |
| 2026-05-27 | 1,665.00 | 1,680.00 | 1,630.00 | 1,650.00 | 1,629.69 | 26,258 |
| 2026-05-26 | 1,665.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,619.82 | 8,101 |
| 2026-05-22 | 1,665.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,639.57 | 5,388 |
| 2026-05-21 | 1,685.00 | 1,700.00 | 1,650.00 | 1,665.00 | 1,644.51 | 5,707 |
| 2026-05-20 | 1,585.00 | 1,700.00 | 1,585.00 | 1,685.00 | 1,664.26 | 17,700 |
| 2026-05-19 | 1,650.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,580.31 | 33,711 |
| 2026-05-18 | 1,675.00 | 1,690.00 | 1,640.00 | 1,650.00 | 1,629.69 | 5,662 |
| 2026-05-15 | 1,685.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,644.51 | 11,782 |
| 2026-05-14 | 1,707.50 | 1,730.00 | 1,680.00 | 1,685.00 | 1,664.26 | 6,959 |
| 2026-05-13 | 1,707.50 | 1,730.00 | 1,685.00 | 1,700.00 | 1,679.08 | 11,855 |
| 2026-05-12 | 1,780.00 | 1,800.00 | 1,680.00 | 1,720.00 | 1,698.83 | 42,948 |
| 2026-05-11 | 1,775.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,738.34 | 21,022 |
| 2026-05-08 | 1,745.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,758.09 | 22,177 |
| 2026-05-07 | 1,760.00 | 1,773.00 | 1,710.00 | 1,745.00 | 1,723.52 | 104,235 |
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.