MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 965.00 | 1,000.00 | 950.00 | 990.00 | 952.65 | 21,486 |
| 2024-11-27 | 970.00 | 970.00 | 953.00 | 965.00 | 928.60 | 6,853 |
| 2024-11-26 | 985.00 | 993.80 | 970.00 | 970.00 | 933.41 | 11,722 |
| 2024-11-25 | 980.00 | 1,000.00 | 980.00 | 985.00 | 947.84 | 2,317 |
| 2024-11-22 | 970.00 | 980.00 | 960.00 | 975.00 | 938.22 | 4,146 |
| 2024-11-21 | 982.50 | 982.50 | 953.33 | 970.00 | 933.41 | 24,598 |
| 2024-11-20 | 1,010.00 | 1,030.00 | 978.00 | 990.00 | 952.65 | 14,261 |
| 2024-11-19 | 1,005.00 | 1,030.00 | 992.80 | 1,025.00 | 986.33 | 9,050 |
| 2024-11-18 | 1,015.00 | 1,030.00 | 990.00 | 1,005.00 | 967.09 | 8,427 |
| 2024-11-15 | 1,115.00 | 1,140.00 | 1,000.00 | 1,005.00 | 967.09 | 81,835 |
| 2024-11-14 | 1,125.00 | 1,138.00 | 1,096.00 | 1,115.00 | 1,072.94 | 14,659 |
| 2024-11-13 | 1,105.00 | 1,149.00 | 1,092.50 | 1,135.00 | 1,092.18 | 32,689 |
| 2024-11-12 | 1,060.00 | 1,130.00 | 1,026.75 | 1,130.00 | 1,087.37 | 30,443 |
| 2024-11-11 | 995.00 | 1,070.00 | 990.00 | 1,055.00 | 1,015.20 | 25,012 |
| 2024-11-08 | 996.00 | 999.00 | 980.00 | 995.00 | 957.46 | 9,418 |
| 2024-11-07 | 990.00 | 1,002.75 | 970.00 | 996.00 | 958.43 | 7,533 |
| 2024-11-06 | 985.00 | 994.00 | 972.67 | 990.00 | 952.65 | 7,164 |
| 2024-11-05 | 990.00 | 1,010.00 | 980.00 | 985.00 | 947.84 | 5,122 |
| 2024-11-04 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 962.28 | 2,524 |
| 2024-11-01 | 982.00 | 1,000.00 | 982.00 | 990.00 | 952.65 | 4,163 |
| 2024-10-31 | 1,015.00 | 1,030.00 | 980.00 | 990.00 | 952.65 | 18,481 |
| 2024-10-30 | 950.00 | 1,060.00 | 896.25 | 1,022.50 | 983.93 | 55,261 |
| 2024-10-29 | 920.00 | 954.00 | 914.00 | 950.00 | 914.16 | 33,418 |
| 2024-10-28 | 934.00 | 934.00 | 870.00 | 920.00 | 885.29 | 31,826 |
| 2024-10-25 | 970.00 | 970.00 | 920.00 | 940.00 | 904.54 | 23,521 |
| 2024-10-24 | 970.00 | 977.00 | 963.67 | 970.00 | 933.41 | 17,399 |
| 2024-10-23 | 999.00 | 1,000.00 | 960.00 | 960.00 | 923.78 | 54,562 |
| 2024-10-22 | 1,020.00 | 1,020.00 | 991.00 | 1,005.00 | 967.09 | 2,945 |
| 2024-10-21 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 971.90 | 9,820 |
| 2024-10-18 | 1,030.00 | 1,038.75 | 1,001.19 | 1,015.00 | 976.71 | 17,469 |
| 2024-10-17 | 1,010.00 | 1,046.00 | 990.00 | 1,030.00 | 991.14 | 21,048 |
| 2024-10-16 | 1,025.00 | 1,025.00 | 1,002.00 | 1,010.00 | 971.90 | 19,278 |
| 2024-10-15 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 986.33 | 14,481 |
| 2024-10-14 | 1,002.00 | 1,035.50 | 1,002.00 | 1,025.00 | 986.33 | 8,441 |
| 2024-10-11 | 1,005.00 | 1,020.00 | 990.00 | 990.00 | 952.65 | 20,104 |
| 2024-10-10 | 1,000.00 | 1,017.00 | 990.00 | 1,005.00 | 967.09 | 16,747 |
| 2024-10-09 | 990.00 | 1,010.00 | 980.00 | 1,005.00 | 967.09 | 3,676 |
| 2024-10-08 | 988.00 | 1,000.00 | 980.00 | 990.00 | 952.65 | 5,554 |
| 2024-10-07 | 1,002.00 | 1,020.00 | 965.60 | 1,000.00 | 962.28 | 38,760 |
| 2024-10-04 | 1,030.00 | 1,050.00 | 990.00 | 1,010.00 | 971.90 | 13,361 |
| 2024-10-03 | 1,030.00 | 1,036.00 | 1,010.00 | 1,030.00 | 991.14 | 5,379 |
| 2024-10-02 | 1,030.00 | 1,032.00 | 1,017.24 | 1,030.00 | 991.14 | 12,046 |
| 2024-10-01 | 1,025.00 | 1,040.00 | 1,015.28 | 1,030.00 | 991.14 | 4,629 |
| 2024-09-30 | 1,025.00 | 1,032.00 | 1,016.70 | 1,025.00 | 986.33 | 11,449 |
| 2024-09-27 | 1,010.00 | 1,026.00 | 1,000.00 | 1,020.00 | 981.52 | 19,108 |
| 2024-09-26 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 971.90 | 10,910 |
| 2024-09-25 | 1,022.00 | 1,022.00 | 1,000.00 | 1,005.00 | 967.09 | 11,816 |
| 2024-09-24 | 1,020.00 | 1,040.00 | 1,000.00 | 1,025.00 | 986.33 | 8,003 |
| 2024-09-23 | 1,010.00 | 1,028.00 | 1,003.00 | 1,020.00 | 981.52 | 2,442 |
| 2024-09-20 | 1,029.00 | 1,029.00 | 1,000.00 | 1,010.00 | 971.90 | 8,304 |
| 2024-09-19 | 1,020.00 | 1,034.00 | 1,016.00 | 1,030.00 | 991.14 | 4,799 |
| 2024-09-18 | 1,050.00 | 1,070.00 | 1,014.50 | 1,020.00 | 981.52 | 3,504 |
| 2024-09-17 | 1,050.00 | 1,052.00 | 1,036.00 | 1,050.00 | 1,010.39 | 1,366 |
| 2024-09-16 | 1,052.50 | 1,070.00 | 1,043.00 | 1,055.00 | 1,015.20 | 57,804 |
| 2024-09-13 | 1,052.50 | 1,070.00 | 1,037.50 | 1,055.00 | 1,015.20 | 13,641 |
| 2024-09-12 | 1,012.00 | 1,064.00 | 1,012.00 | 1,055.00 | 1,015.20 | 9,525 |
| 2024-09-11 | 1,020.00 | 1,030.00 | 1,004.00 | 1,006.00 | 968.05 | 3,103 |
| 2024-09-10 | 1,016.05 | 1,030.00 | 1,016.05 | 1,020.00 | 981.52 | 5,451 |
| 2024-09-09 | 1,031.00 | 1,031.00 | 1,002.00 | 1,015.00 | 976.71 | 9,048 |
| 2024-09-06 | 995.00 | 1,047.90 | 990.00 | 1,045.00 | 1,005.58 | 527,857 |
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.