MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,680.00 | 1,770.00 | 1,660.00 | 1,760.00 | 1,738.34 | 91,907 |
| 2026-05-05 | 1,620.00 | 1,700.00 | 1,610.00 | 1,700.00 | 1,679.08 | 61,831 |
| 2026-05-01 | 1,675.00 | 1,680.00 | 1,610.00 | 1,620.00 | 1,600.06 | 11,027 |
| 2026-04-30 | 1,660.00 | 1,710.00 | 1,620.00 | 1,675.00 | 1,654.38 | 52,777 |
| 2026-04-29 | 1,585.00 | 1,670.00 | 1,570.00 | 1,670.00 | 1,649.45 | 32,234 |
| 2026-04-28 | 1,625.00 | 1,640.00 | 1,570.00 | 1,590.00 | 1,570.43 | 18,596 |
| 2026-04-27 | 1,572.50 | 1,620.00 | 1,560.00 | 1,620.00 | 1,600.06 | 17,949 |
| 2026-04-24 | 1,577.50 | 1,600.00 | 1,555.00 | 1,572.50 | 1,553.15 | 22,696 |
| 2026-04-23 | 1,545.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,580.31 | 3,708 |
| 2026-04-22 | 1,590.00 | 1,610.00 | 1,540.00 | 1,555.00 | 1,535.86 | 19,226 |
| 2026-04-21 | 1,645.00 | 1,680.00 | 1,570.00 | 1,570.00 | 1,550.68 | 51,964 |
| 2026-04-20 | 1,560.00 | 1,650.00 | 1,540.00 | 1,650.00 | 1,629.69 | 58,842 |
| 2026-04-17 | 1,545.00 | 1,600.00 | 1,530.00 | 1,560.00 | 1,540.80 | 70,537 |
| 2026-04-16 | 1,515.00 | 1,560.00 | 1,459.67 | 1,540.00 | 1,521.05 | 41,406 |
| 2026-04-15 | 1,465.00 | 1,530.00 | 1,450.00 | 1,510.00 | 1,491.42 | 47,828 |
| 2026-04-14 | 1,340.00 | 1,480.00 | 1,315.00 | 1,470.00 | 1,451.91 | 102,605 |
| 2026-04-13 | 1,325.00 | 1,370.00 | 1,300.00 | 1,370.00 | 1,353.14 | 24,317 |
| 2026-04-10 | 1,325.00 | 1,360.00 | 1,300.00 | 1,310.00 | 1,293.88 | 7,941 |
| 2026-04-09 | 1,325.00 | 1,352.03 | 1,300.00 | 1,325.00 | 1,308.69 | 28,778 |
| 2026-04-08 | 1,325.00 | 1,370.00 | 1,300.00 | 1,325.00 | 1,308.69 | 29,322 |
| 2026-04-07 | 1,260.00 | 1,390.00 | 1,260.00 | 1,325.00 | 1,308.69 | 102,737 |
| 2026-04-02 | 1,285.00 | 1,300.00 | 1,235.00 | 1,260.00 | 1,244.49 | 10,092 |
| 2026-04-01 | 1,340.00 | 1,351.20 | 1,260.00 | 1,295.00 | 1,279.06 | 29,140 |
| 2026-03-31 | 1,225.00 | 1,344.00 | 1,200.00 | 1,340.00 | 1,323.51 | 27,868 |
| 2026-03-30 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,209.92 | 26,239 |
| 2026-03-27 | 1,260.00 | 1,280.00 | 1,200.00 | 1,225.00 | 1,209.92 | 10,808 |
| 2026-03-26 | 1,225.00 | 1,280.00 | 1,210.00 | 1,260.00 | 1,244.49 | 14,071 |
| 2026-03-25 | 1,145.00 | 1,265.00 | 1,140.00 | 1,260.00 | 1,244.49 | 40,472 |
| 2026-03-24 | 1,185.00 | 1,200.00 | 1,120.00 | 1,125.00 | 1,111.15 | 16,280 |
| 2026-03-23 | 1,230.00 | 1,230.00 | 1,150.00 | 1,170.00 | 1,155.60 | 71,675 |
| 2026-03-20 | 1,285.00 | 1,300.00 | 1,225.00 | 1,235.00 | 1,219.80 | 9,741 |
| 2026-03-19 | 1,337.50 | 1,360.00 | 1,250.00 | 1,285.00 | 1,269.18 | 23,605 |
| 2026-03-18 | 1,342.50 | 1,360.00 | 1,315.00 | 1,337.50 | 1,321.04 | 5,406 |
| 2026-03-17 | 1,342.50 | 1,370.00 | 1,333.00 | 1,342.50 | 1,325.98 | 11,533 |
| 2026-03-16 | 1,370.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,353.14 | 43,011 |
| 2026-03-13 | 1,385.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,353.14 | 7,124 |
| 2026-03-12 | 1,380.00 | 1,420.00 | 1,350.00 | 1,385.00 | 1,367.95 | 7,197 |
| 2026-03-11 | 1,380.00 | 1,387.75 | 1,353.60 | 1,380.00 | 1,363.02 | 850 |
| 2026-03-10 | 1,375.00 | 1,410.00 | 1,350.00 | 1,380.00 | 1,363.02 | 16,071 |
| 2026-03-09 | 1,375.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,363.02 | 27,141 |
| 2026-03-06 | 1,375.00 | 1,425.00 | 1,350.00 | 1,380.00 | 1,363.02 | 34,479 |
| 2026-03-05 | 1,350.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,358.08 | 9,903 |
| 2026-03-04 | 1,275.00 | 1,371.43 | 1,270.00 | 1,365.00 | 1,348.20 | 54,301 |
| 2026-03-03 | 1,260.00 | 1,290.00 | 1,220.00 | 1,275.00 | 1,259.31 | 28,859 |
| 2026-03-02 | 1,250.00 | 1,330.00 | 1,240.00 | 1,265.00 | 1,249.43 | 33,911 |
| 2026-02-27 | 1,225.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,195.11 | 34,264 |
| 2026-02-26 | 1,280.00 | 1,300.00 | 1,207.88 | 1,225.00 | 1,209.92 | 32,427 |
| 2026-02-25 | 1,280.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,264.25 | 5,454 |
| 2026-02-24 | 1,265.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,264.25 | 11,775 |
| 2026-02-23 | 1,280.00 | 1,299.60 | 1,260.00 | 1,260.00 | 1,244.49 | 13,830 |
| 2026-02-20 | 1,290.00 | 1,319.40 | 1,260.00 | 1,280.00 | 1,264.25 | 34,126 |
| 2026-02-19 | 1,285.00 | 1,320.00 | 1,260.00 | 1,290.00 | 1,274.12 | 9,726 |
| 2026-02-18 | 1,280.00 | 1,310.00 | 1,260.00 | 1,285.00 | 1,269.18 | 11,010 |
| 2026-02-17 | 1,290.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,264.25 | 10,146 |
| 2026-02-16 | 1,290.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,274.12 | 13,125 |
| 2026-02-13 | 1,310.00 | 1,330.00 | 1,270.00 | 1,290.00 | 1,274.12 | 7,925 |
| 2026-02-12 | 1,310.00 | 1,340.00 | 1,283.75 | 1,310.00 | 1,293.88 | 3,972 |
| 2026-02-11 | 1,315.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,284.00 | 13,586 |
| 2026-02-10 | 1,340.00 | 1,360.00 | 1,290.00 | 1,315.00 | 1,298.82 | 22,990 |
| 2026-02-09 | 1,350.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,303.75 | 10,578 |
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.