MS INTERNATIONAL plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	290.00	297.00	290.00	290.00	259.83	7,260
2022-04-19	282.00	294.00	278.66	290.00	259.83	15,910
2022-04-14	282.00	290.00	274.00	282.00	252.66	6,660
2022-04-13	275.55	289.50	275.55	282.00	252.66	9,949
2022-04-12	270.00	280.00	268.00	270.00	241.91	2,752
2022-04-11	270.00	280.00	270.00	270.00	241.91	11
2022-04-08	270.00	277.44	270.00	270.00	241.91	3,080
2022-04-07	270.00	277.44	270.00	270.00	241.91	2,811
2022-04-06	270.00	278.90	265.06	270.00	241.91	6,430
2022-04-05	270.00	280.00	261.00	270.00	241.91	19,989
2022-04-04	270.00	270.00	260.20	270.00	241.91	5,185
2022-04-01	270.00	270.00	270.00	270.00	241.91	0
2022-03-31	270.00	270.00	263.75	270.00	241.91	2,000
2022-03-30	270.00	270.00	270.00	270.00	241.91	0
2022-03-29	270.00	270.00	263.75	270.00	241.91	424
2022-03-28	270.00	272.00	263.20	270.00	241.91	3,001
2022-03-25	270.00	270.00	263.20	270.00	241.91	2,007
2022-03-24	270.00	270.00	265.01	270.00	241.91	2,000
2022-03-23	270.00	275.00	270.00	270.00	241.91	7,161
2022-03-22	270.00	270.00	261.00	270.00	241.91	4,500
2022-03-21	270.00	270.00	265.00	270.00	241.91	2,004
2022-03-18	270.00	270.00	265.00	270.00	241.91	3,692
2022-03-17	270.00	270.00	270.00	270.00	241.91	0
2022-03-16	270.00	270.00	266.77	270.00	241.91	1,000
2022-03-15	270.00	272.89	266.58	270.00	241.91	1,660
2022-03-14	260.00	278.00	260.00	270.00	241.91	17,491
2022-03-11	240.00	260.00	240.00	255.00	228.47	28,844
2022-03-10	237.00	239.25	237.00	237.00	212.34	2,514
2022-03-09	230.00	240.00	230.00	235.00	210.55	17,156
2022-03-08	225.00	230.00	225.00	225.00	201.59	1,999
2022-03-07	225.00	230.00	225.00	225.00	201.59	6,684
2022-03-04	225.00	225.00	224.75	225.00	201.59	4,700
2022-03-03	224.00	230.00	224.00	225.00	201.59	20,138
2022-03-02	224.00	224.00	224.00	224.00	200.70	30,283
2022-03-01	222.00	222.00	220.24	222.00	198.90	25,868
2022-02-28	222.00	227.74	222.00	222.00	198.90	11,314
2022-02-25	222.00	222.00	222.00	222.00	198.90	106
2022-02-24	222.00	222.00	218.55	222.00	198.90	27,943
2022-02-23	222.00	222.00	221.52	222.00	198.90	1,500
2022-02-22	222.00	222.00	221.52	222.00	198.90	1,342
2022-02-21	222.00	222.00	218.00	222.00	198.90	15,823
2022-02-18	222.00	222.00	222.00	222.00	198.90	0
2022-02-17	222.00	222.00	222.00	222.00	198.90	0
2022-02-16	222.00	222.00	221.50	222.00	198.90	1,113
2022-02-15	222.00	222.00	222.00	222.00	198.90	0
2022-02-14	222.00	222.00	222.00	222.00	198.90	0
2022-02-11	222.00	222.00	221.25	222.00	198.90	166
2022-02-10	222.00	222.00	221.00	222.00	198.90	906
2022-02-09	222.00	222.00	222.00	222.00	198.90	0
2022-02-08	222.00	229.20	222.00	222.00	198.90	4
2022-02-07	222.00	222.00	222.00	222.00	198.90	0
2022-02-04	222.00	222.00	222.00	222.00	198.90	0
2022-02-03	222.00	222.00	222.00	222.00	198.90	0
2022-02-02	222.00	222.00	218.00	222.00	198.90	223
2022-02-01	222.00	224.44	222.00	222.00	198.90	1,113
2022-01-31	222.00	222.00	218.66	222.00	198.90	1
2022-01-28	222.00	222.00	222.00	222.00	198.90	0
2022-01-27	222.00	225.00	222.00	222.00	198.90	219
2022-01-26	223.00	223.00	218.55	223.00	199.80	881
2022-01-25	226.50	226.50	222.00	225.00	201.59	7,773

← NewerPage 20 of 22 · 1,270 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.