MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,125.00 | 1,148.00 | 1,110.00 | 1,125.00 | 1,088.35 | 4,869 |
| 2025-05-22 | 1,115.00 | 1,140.00 | 1,108.50 | 1,125.00 | 1,088.35 | 4,156 |
| 2025-05-21 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,078.68 | 3,972 |
| 2025-05-20 | 1,115.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,078.68 | 10,911 |
| 2025-05-19 | 1,100.00 | 1,140.00 | 1,080.00 | 1,115.00 | 1,078.68 | 7,753 |
| 2025-05-16 | 1,100.00 | 1,112.00 | 1,082.00 | 1,100.00 | 1,064.16 | 14,403 |
| 2025-05-15 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,064.16 | 2,250 |
| 2025-05-14 | 1,095.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,064.16 | 6,384 |
| 2025-05-13 | 1,097.50 | 1,110.00 | 1,080.00 | 1,095.00 | 1,059.33 | 2,104 |
| 2025-05-12 | 1,097.50 | 1,109.50 | 1,077.40 | 1,097.50 | 1,061.75 | 9,899 |
| 2025-05-09 | 1,090.00 | 1,115.00 | 1,080.00 | 1,097.50 | 1,061.75 | 21,693 |
| 2025-05-08 | 1,030.00 | 1,100.00 | 1,010.00 | 1,090.00 | 1,054.49 | 56,202 |
| 2025-05-07 | 1,030.00 | 1,050.00 | 1,020.00 | 1,030.00 | 996.44 | 3,515 |
| 2025-05-06 | 1,010.00 | 1,040.00 | 1,007.50 | 1,035.00 | 1,001.28 | 21,758 |
| 2025-05-02 | 985.00 | 1,023.00 | 980.00 | 1,010.00 | 977.10 | 10,377 |
| 2025-05-01 | 1,005.00 | 1,030.00 | 970.00 | 990.00 | 957.75 | 14,440 |
| 2025-04-30 | 1,000.00 | 1,023.50 | 980.00 | 1,005.00 | 972.26 | 19,733 |
| 2025-04-29 | 1,000.00 | 1,020.00 | 980.00 | 1,010.00 | 977.10 | 11,183 |
| 2025-04-28 | 930.00 | 1,020.00 | 927.00 | 1,000.00 | 967.42 | 37,885 |
| 2025-04-25 | 930.00 | 930.00 | 912.00 | 930.00 | 899.70 | 2,979 |
| 2025-04-24 | 930.00 | 950.00 | 910.15 | 930.00 | 899.70 | 7,624 |
| 2025-04-23 | 930.00 | 950.00 | 918.00 | 930.00 | 899.70 | 6,640 |
| 2025-04-22 | 900.00 | 943.75 | 900.00 | 930.00 | 899.70 | 8,917 |
| 2025-04-17 | 895.00 | 914.00 | 887.00 | 895.00 | 865.84 | 4,644 |
| 2025-04-16 | 895.00 | 918.00 | 877.20 | 895.00 | 865.84 | 10,813 |
| 2025-04-15 | 895.00 | 915.00 | 887.20 | 895.00 | 865.84 | 6,009 |
| 2025-04-14 | 900.00 | 920.00 | 870.00 | 895.00 | 865.84 | 7,933 |
| 2025-04-11 | 910.00 | 920.00 | 897.60 | 900.00 | 870.68 | 8,571 |
| 2025-04-10 | 910.00 | 960.00 | 893.00 | 910.00 | 880.35 | 22,210 |
| 2025-04-09 | 890.00 | 890.00 | 881.00 | 885.00 | 856.17 | 3,658 |
| 2025-04-08 | 877.00 | 920.00 | 877.00 | 900.00 | 870.68 | 16,187 |
| 2025-04-07 | 895.00 | 910.00 | 840.00 | 865.00 | 836.82 | 26,820 |
| 2025-04-04 | 960.00 | 980.00 | 850.00 | 905.00 | 875.52 | 33,110 |
| 2025-04-03 | 985.00 | 1,000.00 | 930.00 | 960.00 | 928.72 | 15,194 |
| 2025-04-02 | 1,005.00 | 1,010.00 | 980.00 | 990.00 | 957.75 | 7,458 |
| 2025-04-01 | 1,005.00 | 1,020.00 | 1,001.00 | 1,005.00 | 972.26 | 5,070 |
| 2025-03-31 | 1,045.00 | 1,060.00 | 980.00 | 1,005.00 | 972.26 | 11,628 |
| 2025-03-28 | 1,050.00 | 1,060.00 | 1,032.00 | 1,045.00 | 1,010.96 | 12,319 |
| 2025-03-27 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,015.79 | 7,414 |
| 2025-03-26 | 1,010.00 | 1,040.00 | 1,000.00 | 1,030.00 | 996.44 | 6,811 |
| 2025-03-25 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 977.10 | 5,810 |
| 2025-03-24 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 996.44 | 521 |
| 2025-03-21 | 1,045.00 | 1,048.00 | 1,030.00 | 1,030.00 | 996.44 | 6,546 |
| 2025-03-20 | 1,040.00 | 1,050.00 | 1,036.05 | 1,045.00 | 1,010.96 | 7,761 |
| 2025-03-19 | 1,040.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,006.12 | 3,837 |
| 2025-03-18 | 1,030.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,010.96 | 23,998 |
| 2025-03-17 | 1,042.50 | 1,055.00 | 1,020.00 | 1,030.00 | 996.44 | 24,333 |
| 2025-03-14 | 1,027.00 | 1,055.00 | 1,027.00 | 1,042.50 | 1,008.54 | 10,931 |
| 2025-03-13 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 991.61 | 5,042 |
| 2025-03-12 | 1,070.00 | 1,080.00 | 1,020.00 | 1,030.00 | 996.44 | 20,515 |
| 2025-03-11 | 1,080.00 | 1,100.00 | 1,050.00 | 1,070.00 | 1,035.14 | 22,691 |
| 2025-03-10 | 1,030.00 | 1,100.00 | 1,010.00 | 1,080.00 | 1,044.82 | 55,798 |
| 2025-03-07 | 1,025.00 | 1,055.00 | 1,010.00 | 1,020.00 | 986.77 | 10,981 |
| 2025-03-06 | 1,060.00 | 1,080.00 | 1,020.00 | 1,025.00 | 991.61 | 11,847 |
| 2025-03-05 | 1,020.00 | 1,070.00 | 1,010.00 | 1,060.00 | 1,025.47 | 46,160 |
| 2025-03-04 | 1,025.00 | 1,040.00 | 1,010.00 | 1,020.00 | 986.77 | 31,132 |
| 2025-03-03 | 955.00 | 1,028.00 | 950.00 | 1,025.00 | 991.61 | 49,507 |
| 2025-02-28 | 945.00 | 953.50 | 930.00 | 945.00 | 914.21 | 4,936 |
| 2025-02-27 | 945.00 | 960.00 | 930.00 | 945.00 | 914.21 | 5,002 |
| 2025-02-26 | 945.00 | 960.00 | 942.00 | 945.00 | 914.21 | 2,398 |
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.