MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,290.00 | 1,329.70 | 1,280.00 | 1,320.00 | 1,297.12 | 7,738 |
| 2025-08-15 | 1,310.00 | 1,329.61 | 1,280.00 | 1,295.00 | 1,272.56 | 15,326 |
| 2025-08-14 | 1,275.00 | 1,330.00 | 1,260.00 | 1,310.00 | 1,287.30 | 11,792 |
| 2025-08-13 | 1,250.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,252.90 | 8,922 |
| 2025-08-12 | 1,245.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,228.34 | 9,739 |
| 2025-08-11 | 1,280.00 | 1,290.00 | 1,222.20 | 1,225.00 | 1,203.77 | 20,603 |
| 2025-08-08 | 1,295.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,257.82 | 10,773 |
| 2025-08-07 | 1,265.00 | 1,320.00 | 1,260.00 | 1,310.00 | 1,287.30 | 27,680 |
| 2025-08-06 | 1,165.00 | 1,288.00 | 1,147.80 | 1,265.00 | 1,243.08 | 35,034 |
| 2025-08-05 | 1,195.00 | 1,210.00 | 1,100.00 | 1,165.00 | 1,144.81 | 21,251 |
| 2025-08-04 | 1,210.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,174.29 | 17,656 |
| 2025-08-01 | 1,210.00 | 1,240.00 | 1,188.00 | 1,190.00 | 1,169.38 | 4,710 |
| 2025-07-31 | 1,210.00 | 1,213.00 | 1,187.50 | 1,210.00 | 1,189.03 | 1,471 |
| 2025-07-30 | 1,210.00 | 1,239.41 | 1,190.00 | 1,200.00 | 1,179.20 | 11,470 |
| 2025-07-29 | 1,220.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,189.03 | 5,673 |
| 2025-07-28 | 1,220.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,218.51 | 10,017 |
| 2025-07-25 | 1,225.00 | 1,249.61 | 1,166.00 | 1,220.00 | 1,198.86 | 11,293 |
| 2025-07-24 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,203.77 | 7,067 |
| 2025-07-23 | 1,205.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,189.03 | 17,377 |
| 2025-07-22 | 1,180.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,184.12 | 16,843 |
| 2025-07-21 | 1,135.00 | 1,210.00 | 1,130.00 | 1,180.00 | 1,159.55 | 8,247 |
| 2025-07-18 | 1,080.00 | 1,160.00 | 1,060.00 | 1,135.00 | 1,115.33 | 33,425 |
| 2025-07-17 | 1,090.00 | 1,110.00 | 1,049.82 | 1,080.00 | 1,061.28 | 28,281 |
| 2025-07-16 | 1,100.00 | 1,160.00 | 1,080.00 | 1,160.00 | 1,122.21 | 11,251 |
| 2025-07-15 | 1,120.00 | 1,140.00 | 1,083.00 | 1,100.00 | 1,064.16 | 16,370 |
| 2025-07-14 | 1,120.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,064.16 | 16,695 |
| 2025-07-11 | 1,130.00 | 1,144.75 | 1,100.00 | 1,120.00 | 1,083.51 | 16,004 |
| 2025-07-10 | 1,130.00 | 1,160.00 | 1,100.00 | 1,130.00 | 1,093.19 | 15,274 |
| 2025-07-09 | 1,120.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,093.19 | 10,618 |
| 2025-07-08 | 1,145.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,083.51 | 33,329 |
| 2025-07-07 | 1,175.00 | 1,180.00 | 1,102.00 | 1,145.00 | 1,107.70 | 75,157 |
| 2025-07-04 | 1,240.00 | 1,250.00 | 1,170.00 | 1,175.00 | 1,136.72 | 29,109 |
| 2025-07-03 | 1,220.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,199.60 | 15,430 |
| 2025-07-02 | 1,255.00 | 1,270.00 | 1,200.00 | 1,220.00 | 1,180.25 | 29,723 |
| 2025-07-01 | 1,210.00 | 1,264.60 | 1,191.00 | 1,255.00 | 1,214.11 | 31,361 |
| 2025-06-30 | 1,300.00 | 1,320.00 | 1,075.00 | 1,200.00 | 1,160.91 | 306,168 |
| 2025-06-27 | 1,349.00 | 1,369.59 | 1,349.00 | 1,360.00 | 1,315.69 | 3,801 |
| 2025-06-26 | 1,345.00 | 1,370.00 | 1,320.00 | 1,345.00 | 1,301.18 | 5,288 |
| 2025-06-25 | 1,345.00 | 1,375.00 | 1,320.00 | 1,345.00 | 1,301.18 | 10,369 |
| 2025-06-24 | 1,355.00 | 1,380.00 | 1,325.25 | 1,345.00 | 1,301.18 | 21,456 |
| 2025-06-23 | 1,345.00 | 1,400.00 | 1,330.00 | 1,365.00 | 1,320.53 | 32,062 |
| 2025-06-20 | 1,320.02 | 1,355.00 | 1,320.02 | 1,345.00 | 1,301.18 | 21,078 |
| 2025-06-19 | 1,292.50 | 1,330.00 | 1,270.00 | 1,330.00 | 1,286.67 | 29,940 |
| 2025-06-18 | 1,195.00 | 1,315.00 | 1,180.00 | 1,292.50 | 1,250.39 | 20,675 |
| 2025-06-17 | 1,185.00 | 1,210.00 | 1,179.03 | 1,195.00 | 1,156.07 | 8,529 |
| 2025-06-16 | 1,190.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,160.91 | 16,900 |
| 2025-06-13 | 1,225.00 | 1,240.00 | 1,170.00 | 1,185.00 | 1,146.39 | 13,792 |
| 2025-06-12 | 1,255.00 | 1,260.00 | 1,180.00 | 1,215.00 | 1,175.42 | 21,502 |
| 2025-06-11 | 1,270.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,223.79 | 4,985 |
| 2025-06-10 | 1,310.00 | 1,320.00 | 1,250.00 | 1,265.00 | 1,223.79 | 10,859 |
| 2025-06-09 | 1,320.00 | 1,350.00 | 1,290.00 | 1,310.00 | 1,267.32 | 18,847 |
| 2025-06-06 | 1,280.00 | 1,340.00 | 1,250.00 | 1,330.00 | 1,286.67 | 54,771 |
| 2025-06-05 | 1,245.00 | 1,296.00 | 1,230.00 | 1,280.00 | 1,238.30 | 41,531 |
| 2025-06-04 | 1,215.00 | 1,260.00 | 1,190.00 | 1,245.00 | 1,204.44 | 32,826 |
| 2025-06-03 | 1,185.00 | 1,240.00 | 1,170.00 | 1,215.00 | 1,175.42 | 40,489 |
| 2025-06-02 | 1,155.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,146.39 | 41,092 |
| 2025-05-30 | 1,145.00 | 1,160.00 | 1,133.75 | 1,145.00 | 1,107.70 | 11,840 |
| 2025-05-29 | 1,120.00 | 1,160.00 | 1,115.00 | 1,145.00 | 1,107.70 | 11,715 |
| 2025-05-28 | 1,135.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,073.84 | 18,724 |
| 2025-05-27 | 1,125.00 | 1,160.00 | 1,123.00 | 1,150.00 | 1,112.54 | 12,078 |
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.