MS INTERNATIONAL plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	227.00	227.00	223.00	227.00	203.38	976
2022-01-21	227.00	227.00	223.00	227.00	203.38	1,227
2022-01-20	227.00	227.50	225.10	227.00	203.38	1,375
2022-01-19	227.00	227.00	227.00	227.00	203.38	0
2022-01-18	228.00	232.23	225.05	228.00	204.28	1,671
2022-01-17	228.00	232.23	225.05	228.00	204.28	357
2022-01-14	228.00	228.00	224.75	228.00	204.28	3,777
2022-01-13	228.00	232.78	224.16	228.00	204.28	15,853
2022-01-12	213.00	234.50	207.00	228.00	204.28	173,751
2022-01-11	213.00	214.44	207.00	213.00	190.84	94,704
2022-01-10	213.00	213.00	206.00	213.00	190.84	11,251
2022-01-07	215.00	215.00	211.00	215.00	192.63	6,895
2022-01-06	215.00	215.00	215.00	215.00	192.63	0
2022-01-05	215.00	216.00	212.00	215.00	192.63	5,772
2022-01-04	215.00	215.00	211.00	215.00	192.63	3,662
2021-12-31	215.00	215.00	215.00	215.00	192.63	0
2021-12-30	215.00	215.00	211.00	215.00	192.63	3,500
2021-12-29	215.00	215.00	215.00	215.00	192.63	0
2021-12-24	215.00	215.00	213.00	215.00	192.63	3,600
2021-12-23	215.00	216.15	215.00	215.00	192.63	2,597
2021-12-22	215.00	215.00	215.00	215.00	192.63	0
2021-12-21	215.00	217.50	212.00	215.00	192.63	7,517
2021-12-20	215.00	215.00	214.00	215.00	192.63	5,000
2021-12-17	215.00	215.00	215.00	215.00	192.63	0
2021-12-16	215.00	220.00	215.00	215.00	192.63	1,090
2021-12-15	215.00	215.00	215.00	215.00	191.06	0
2021-12-14	213.00	225.00	208.00	215.00	191.06	11,077
2021-12-13	213.00	213.30	213.00	213.00	189.29	3,007
2021-12-10	213.00	213.00	213.00	213.00	189.29	0
2021-12-09	213.00	219.00	212.30	213.00	189.29	8,500
2021-12-08	226.00	230.00	210.00	213.00	189.29	33,729
2021-12-07	223.00	223.00	223.00	223.00	198.17	0
2021-12-06	223.00	223.00	223.00	223.00	198.17	0
2021-12-03	223.00	223.00	223.00	223.00	198.17	1,292
2021-12-02	223.00	229.00	223.00	223.00	198.17	13,322
2021-12-01	223.00	227.00	218.00	223.00	198.17	1,500
2021-11-30	223.00	223.00	223.00	223.00	198.17	0
2021-11-29	223.00	229.50	216.84	223.00	198.17	26,820
2021-11-26	225.00	229.00	223.00	223.00	198.17	2,432
2021-11-25	227.00	229.00	220.00	227.00	201.73	12,873
2021-11-24	228.00	228.00	228.00	228.00	202.62	1,150
2021-11-23	227.00	227.00	227.00	227.00	201.73	0
2021-11-22	227.00	227.00	227.00	227.00	201.73	0
2021-11-19	227.00	227.00	227.00	227.00	201.73	0
2021-11-18	227.00	231.00	227.00	227.00	201.73	1,000
2021-11-17	227.00	227.00	227.00	227.00	201.73	0
2021-11-16	227.00	229.57	227.00	227.00	201.73	4,675
2021-11-15	227.00	227.00	220.00	227.00	201.73	7,005
2021-11-12	227.00	234.00	227.00	227.00	201.73	1,668
2021-11-11	229.00	234.00	227.00	227.00	201.73	4,497
2021-11-10	229.00	229.00	229.00	229.00	203.51	0
2021-11-09	229.00	231.90	229.00	229.00	203.51	1,721
2021-11-08	229.00	231.00	225.00	229.00	203.51	8,480
2021-11-05	229.00	229.00	229.00	229.00	203.51	0
2021-11-04	229.00	229.00	229.00	229.00	203.51	0
2021-11-03	229.00	234.00	229.00	229.00	203.51	3,564
2021-11-02	227.00	232.90	224.00	229.00	203.51	8,498
2021-11-01	223.50	233.00	223.50	227.00	201.73	7,540
2021-10-29	222.00	228.00	222.00	222.00	197.28	1,000
2021-10-28	213.89	227.00	213.89	222.00	197.28	26,268

← NewerPage 21 of 22 · 1,262 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.