MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 950.00 | 970.00 | 936.00 | 945.00 | 914.21 | 22,306 |
| 2025-02-24 | 920.00 | 966.00 | 914.00 | 950.00 | 919.05 | 20,093 |
| 2025-02-21 | 920.00 | 935.00 | 913.00 | 920.00 | 890.03 | 9,784 |
| 2025-02-20 | 930.00 | 958.00 | 910.00 | 920.00 | 890.03 | 17,741 |
| 2025-02-19 | 944.00 | 944.00 | 927.25 | 930.00 | 899.70 | 14,040 |
| 2025-02-18 | 917.00 | 960.00 | 917.00 | 960.00 | 928.72 | 19,668 |
| 2025-02-17 | 875.00 | 918.00 | 871.00 | 905.00 | 875.52 | 23,074 |
| 2025-02-14 | 900.00 | 910.00 | 842.00 | 880.00 | 851.33 | 73,515 |
| 2025-02-13 | 940.00 | 960.00 | 880.00 | 900.00 | 870.68 | 55,134 |
| 2025-02-12 | 945.00 | 960.00 | 912.00 | 940.00 | 909.38 | 5,635 |
| 2025-02-11 | 940.00 | 954.00 | 930.00 | 945.00 | 914.21 | 5,378 |
| 2025-02-10 | 953.00 | 953.00 | 910.00 | 940.00 | 909.38 | 15,326 |
| 2025-02-07 | 975.00 | 982.70 | 950.00 | 963.00 | 931.63 | 6,471 |
| 2025-02-06 | 975.00 | 984.50 | 960.00 | 975.00 | 943.24 | 9,967 |
| 2025-02-05 | 975.00 | 979.40 | 967.00 | 975.00 | 943.24 | 1,995 |
| 2025-02-04 | 975.00 | 990.00 | 975.00 | 975.00 | 943.24 | 788 |
| 2025-02-03 | 995.00 | 995.00 | 954.80 | 965.00 | 933.56 | 10,249 |
| 2025-01-31 | 1,000.00 | 1,006.00 | 984.80 | 1,000.00 | 967.42 | 2,743 |
| 2025-01-30 | 980.00 | 1,020.25 | 980.00 | 1,000.00 | 967.42 | 20,539 |
| 2025-01-29 | 970.00 | 974.00 | 966.00 | 970.00 | 938.40 | 2,452 |
| 2025-01-28 | 965.00 | 978.00 | 950.00 | 972.00 | 940.33 | 11,854 |
| 2025-01-27 | 965.00 | 972.75 | 957.00 | 965.00 | 933.56 | 5,848 |
| 2025-01-24 | 950.00 | 975.50 | 940.00 | 965.00 | 933.56 | 10,677 |
| 2025-01-23 | 945.00 | 966.00 | 944.60 | 950.00 | 919.05 | 9,778 |
| 2025-01-22 | 965.00 | 980.00 | 932.00 | 945.00 | 914.21 | 9,527 |
| 2025-01-21 | 965.00 | 980.00 | 954.50 | 965.00 | 933.56 | 6,940 |
| 2025-01-20 | 965.00 | 977.00 | 958.00 | 968.00 | 936.46 | 25,910 |
| 2025-01-17 | 965.00 | 984.50 | 954.25 | 965.00 | 933.56 | 21,109 |
| 2025-01-16 | 975.00 | 998.96 | 960.50 | 965.00 | 933.56 | 18,687 |
| 2025-01-15 | 975.00 | 990.00 | 960.00 | 975.00 | 943.24 | 2,941 |
| 2025-01-14 | 975.00 | 976.00 | 962.00 | 975.00 | 943.24 | 2,728 |
| 2025-01-13 | 980.00 | 990.00 | 960.00 | 975.00 | 943.24 | 2,120 |
| 2025-01-10 | 985.00 | 1,000.00 | 960.00 | 970.00 | 938.40 | 2,030 |
| 2025-01-09 | 985.00 | 997.90 | 972.10 | 985.00 | 952.91 | 5,207 |
| 2025-01-08 | 985.00 | 1,000.00 | 970.00 | 985.00 | 952.91 | 2,889 |
| 2025-01-07 | 990.00 | 993.00 | 985.00 | 990.00 | 957.75 | 6,675 |
| 2025-01-06 | 935.00 | 1,000.00 | 932.70 | 984.00 | 951.94 | 22,774 |
| 2025-01-03 | 930.00 | 940.00 | 920.00 | 935.00 | 904.54 | 13,399 |
| 2025-01-02 | 925.00 | 940.00 | 912.00 | 930.00 | 899.70 | 9,349 |
| 2024-12-31 | 925.00 | 930.00 | 904.50 | 925.00 | 894.87 | 15,988 |
| 2024-12-30 | 950.00 | 950.00 | 913.00 | 925.00 | 894.87 | 10,814 |
| 2024-12-27 | 950.00 | 960.00 | 945.67 | 950.00 | 919.05 | 7,690 |
| 2024-12-24 | 915.00 | 957.00 | 900.00 | 950.00 | 919.05 | 19,095 |
| 2024-12-23 | 935.00 | 937.50 | 913.20 | 915.00 | 885.19 | 8,290 |
| 2024-12-20 | 935.00 | 940.00 | 930.00 | 935.00 | 904.54 | 14,783 |
| 2024-12-19 | 935.00 | 950.00 | 925.25 | 935.00 | 904.54 | 20,178 |
| 2024-12-18 | 965.00 | 970.00 | 930.00 | 940.00 | 904.54 | 22,763 |
| 2024-12-17 | 975.00 | 976.00 | 950.00 | 960.00 | 923.78 | 13,877 |
| 2024-12-16 | 1,002.50 | 1,004.50 | 970.00 | 975.00 | 938.22 | 14,073 |
| 2024-12-13 | 995.00 | 1,000.00 | 980.00 | 985.00 | 947.84 | 6,355 |
| 2024-12-12 | 1,000.00 | 1,010.00 | 983.60 | 995.00 | 957.46 | 9,132 |
| 2024-12-11 | 990.00 | 1,019.00 | 970.00 | 1,000.00 | 962.28 | 10,940 |
| 2024-12-10 | 1,010.00 | 1,010.00 | 976.80 | 990.00 | 952.65 | 27,242 |
| 2024-12-09 | 1,020.00 | 1,058.00 | 1,005.50 | 1,020.00 | 981.52 | 47,380 |
| 2024-12-06 | 1,044.00 | 1,044.00 | 930.00 | 1,020.00 | 981.52 | 167,955 |
| 2024-12-05 | 1,060.00 | 1,070.00 | 986.50 | 1,030.00 | 991.14 | 44,816 |
| 2024-12-04 | 1,045.00 | 1,084.00 | 1,042.00 | 1,060.00 | 1,020.01 | 23,876 |
| 2024-12-03 | 1,040.00 | 1,067.00 | 1,030.00 | 1,050.00 | 1,010.39 | 8,336 |
| 2024-12-02 | 1,035.00 | 1,050.00 | 1,021.70 | 1,040.00 | 1,000.77 | 8,339 |
| 2024-11-29 | 995.40 | 1,050.00 | 995.40 | 1,050.00 | 1,010.39 | 16,854 |
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.