MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,335.00 | 1,360.00 | 1,320.00 | 1,355.00 | 1,338.32 | 8,889 |
| 2026-02-05 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,318.57 | 5,803 |
| 2026-02-04 | 1,320.00 | 1,350.00 | 1,318.00 | 1,335.00 | 1,318.57 | 10,392 |
| 2026-02-03 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,303.75 | 18,118 |
| 2026-02-02 | 1,285.00 | 1,330.00 | 1,270.00 | 1,320.00 | 1,303.75 | 118,650 |
| 2026-01-30 | 1,310.00 | 1,330.00 | 1,270.00 | 1,285.00 | 1,269.18 | 9,914 |
| 2026-01-29 | 1,330.00 | 1,360.00 | 1,300.00 | 1,310.00 | 1,293.88 | 9,937 |
| 2026-01-28 | 1,335.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,313.63 | 12,596 |
| 2026-01-27 | 1,295.00 | 1,350.00 | 1,270.00 | 1,320.00 | 1,303.75 | 15,385 |
| 2026-01-26 | 1,345.00 | 1,370.00 | 1,290.00 | 1,295.00 | 1,279.06 | 37,731 |
| 2026-01-23 | 1,285.00 | 1,364.00 | 1,252.00 | 1,350.00 | 1,333.38 | 23,415 |
| 2026-01-22 | 1,190.00 | 1,300.00 | 1,170.00 | 1,285.00 | 1,269.18 | 46,875 |
| 2026-01-21 | 1,195.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,159.55 | 51,315 |
| 2026-01-20 | 1,250.00 | 1,260.00 | 1,170.00 | 1,210.00 | 1,189.03 | 103,373 |
| 2026-01-19 | 1,310.00 | 1,320.00 | 1,230.00 | 1,250.00 | 1,228.34 | 86,834 |
| 2026-01-16 | 1,345.00 | 1,360.00 | 1,260.00 | 1,310.00 | 1,287.30 | 87,851 |
| 2026-01-15 | 1,390.00 | 1,400.00 | 1,330.00 | 1,360.00 | 1,336.43 | 55,219 |
| 2026-01-14 | 1,310.00 | 1,408.00 | 1,225.00 | 1,370.00 | 1,346.26 | 92,921 |
| 2026-01-13 | 1,510.00 | 1,520.00 | 1,366.00 | 1,405.00 | 1,380.65 | 67,235 |
| 2026-01-12 | 1,550.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,474.01 | 28,207 |
| 2026-01-09 | 1,515.00 | 1,580.00 | 1,490.00 | 1,550.00 | 1,523.14 | 43,870 |
| 2026-01-08 | 1,495.00 | 1,550.00 | 1,470.00 | 1,515.00 | 1,488.75 | 18,783 |
| 2026-01-07 | 1,470.00 | 1,520.00 | 1,450.00 | 1,490.00 | 1,464.18 | 17,088 |
| 2026-01-06 | 1,435.00 | 1,490.00 | 1,420.00 | 1,450.00 | 1,424.87 | 11,690 |
| 2026-01-05 | 1,440.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,410.13 | 10,668 |
| 2026-01-02 | 1,465.00 | 1,490.00 | 1,421.00 | 1,440.00 | 1,415.05 | 14,823 |
| 2025-12-31 | 1,450.00 | 1,460.00 | 1,441.00 | 1,450.00 | 1,424.87 | 2,051 |
| 2025-12-30 | 1,470.00 | 1,486.00 | 1,440.00 | 1,450.00 | 1,424.87 | 30,646 |
| 2025-12-29 | 1,485.00 | 1,510.00 | 1,470.00 | 1,475.00 | 1,449.44 | 26,369 |
| 2025-12-24 | 1,460.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,459.27 | 6,338 |
| 2025-12-23 | 1,440.00 | 1,470.00 | 1,430.00 | 1,470.00 | 1,444.53 | 13,318 |
| 2025-12-22 | 1,415.00 | 1,455.00 | 1,410.00 | 1,440.00 | 1,415.05 | 17,077 |
| 2025-12-19 | 1,435.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,390.48 | 12,245 |
| 2025-12-18 | 1,415.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,410.13 | 8,593 |
| 2025-12-17 | 1,395.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,390.48 | 5,466 |
| 2025-12-16 | 1,315.00 | 1,408.00 | 1,300.00 | 1,395.00 | 1,370.82 | 20,688 |
| 2025-12-15 | 1,260.00 | 1,340.00 | 1,250.00 | 1,280.00 | 1,257.82 | 32,303 |
| 2025-12-12 | 1,315.00 | 1,320.00 | 1,235.00 | 1,260.00 | 1,238.16 | 59,719 |
| 2025-12-11 | 1,370.00 | 1,380.00 | 1,270.00 | 1,315.00 | 1,292.21 | 47,535 |
| 2025-12-10 | 1,400.00 | 1,410.00 | 1,323.20 | 1,370.00 | 1,346.26 | 37,468 |
| 2025-12-09 | 1,445.00 | 1,450.00 | 1,374.00 | 1,385.00 | 1,361.00 | 51,922 |
| 2025-12-08 | 1,395.00 | 1,450.00 | 1,380.00 | 1,445.00 | 1,419.96 | 13,569 |
| 2025-12-05 | 1,500.00 | 1,500.00 | 1,360.00 | 1,410.00 | 1,385.56 | 43,955 |
| 2025-12-04 | 1,555.00 | 1,570.00 | 1,450.00 | 1,490.00 | 1,464.18 | 35,734 |
| 2025-12-03 | 1,570.00 | 1,570.00 | 1,515.00 | 1,555.00 | 1,528.05 | 12,004 |
| 2025-12-02 | 1,570.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,523.14 | 4,893 |
| 2025-12-01 | 1,570.00 | 1,590.00 | 1,530.00 | 1,570.00 | 1,542.79 | 2,432 |
| 2025-11-28 | 1,570.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,542.79 | 23,271 |
| 2025-11-27 | 1,555.00 | 1,590.00 | 1,530.00 | 1,560.00 | 1,532.97 | 9,777 |
| 2025-11-26 | 1,565.00 | 1,590.00 | 1,520.00 | 1,555.00 | 1,528.05 | 15,237 |
| 2025-11-25 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,562.45 | 13,076 |
| 2025-11-24 | 1,590.00 | 1,610.00 | 1,570.00 | 1,585.00 | 1,557.53 | 13,837 |
| 2025-11-21 | 1,610.00 | 1,620.00 | 1,570.00 | 1,590.00 | 1,562.45 | 7,929 |
| 2025-11-20 | 1,555.00 | 1,625.00 | 1,540.00 | 1,610.00 | 1,582.10 | 26,559 |
| 2025-11-19 | 1,560.00 | 1,580.00 | 1,540.00 | 1,555.00 | 1,528.05 | 18,193 |
| 2025-11-18 | 1,670.00 | 1,688.00 | 1,546.00 | 1,560.00 | 1,532.97 | 29,313 |
| 2025-11-17 | 1,660.00 | 1,740.00 | 1,640.00 | 1,680.00 | 1,650.89 | 30,138 |
| 2025-11-14 | 1,585.00 | 1,700.00 | 1,568.00 | 1,630.00 | 1,601.75 | 62,716 |
| 2025-11-13 | 1,540.00 | 1,600.00 | 1,520.00 | 1,560.00 | 1,532.97 | 18,310 |
| 2025-11-12 | 1,530.00 | 1,560.00 | 1,520.00 | 1,540.00 | 1,513.31 | 8,630 |
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.