MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 9,502 |
| 2026-10-22 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 19,160 |
| 2026-10-21 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 75,413 |
| 2026-10-20 | 1,480.00 | 1,490.00 | 1,437.56 | 1,445.00 | 1,445.00 | 9,066 |
| 2026-10-19 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 9,567 |
| 2026-10-16 | 1,510.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,510.00 | 7,306 |
| 2026-10-15 | 1,515.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,510.00 | 18,817 |
| 2026-10-14 | 1,540.00 | 1,550.00 | 1,510.00 | 1,515.00 | 1,515.00 | 8,224 |
| 2026-10-13 | 1,545.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,540.00 | 6,156 |
| 2026-10-12 | 1,550.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | 6,455 |
| 2026-10-09 | 1,565.00 | 1,580.00 | 1,500.00 | 1,540.00 | 1,540.00 | 9,080 |
| 2026-10-08 | 1,545.00 | 1,580.00 | 1,540.00 | 1,565.00 | 1,565.00 | 15,795 |
| 2026-10-07 | 1,515.00 | 1,580.00 | 1,500.00 | 1,535.00 | 1,535.00 | 14,063 |
| 2026-10-06 | 1,520.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,540.00 | 21,283 |
| 2026-10-05 | 1,560.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,530.00 | 23,967 |
| 2026-10-02 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | 15,086 |
| 2026-10-01 | 1,545.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,570.00 | 195,358 |
| 2026-09-30 | 1,535.00 | 1,560.00 | 1,415.00 | 1,415.00 | 1,415.00 | 70,725 |
| 2026-09-29 | 1,550.00 | 1,570.00 | 1,510.00 | 1,535.00 | 1,535.00 | 2,965 |
| 2026-09-28 | 1,550.00 | 1,570.00 | 1,530.00 | 1,565.00 | 1,565.00 | 1,415 |
| 2026-09-25 | 1,550.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,550.00 | 3,151 |
| 2026-09-24 | 1,550.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,550.00 | 25,296 |
| 2026-09-23 | 1,550.00 | 1,565.00 | 1,540.00 | 1,550.00 | 1,550.00 | 3,146 |
| 2026-09-22 | 1,550.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,550.00 | 7,955 |
| 2026-09-21 | 1,555.00 | 1,580.00 | 1,530.00 | 1,550.00 | 1,550.00 | 31,415 |
| 2026-09-18 | 1,540.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,540.00 | 67,460 |
| 2026-09-17 | 1,560.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,550.00 | 30,199 |
| 2026-09-16 | 1,525.00 | 1,600.00 | 1,510.00 | 1,550.00 | 1,550.00 | 25,283 |
| 2026-09-15 | 1,525.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,510.00 | 6,772 |
| 2026-09-14 | 1,525.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,525.00 | 10,874 |
| 2026-09-11 | 1,545.00 | 1,580.00 | 1,510.00 | 1,580.00 | 1,580.00 | 12,616 |
| 2026-09-10 | 1,600.00 | 1,600.00 | 1,530.00 | 1,590.00 | 1,590.00 | 18,480 |
| 2026-09-09 | 1,660.00 | 1,670.00 | 1,570.00 | 1,600.00 | 1,600.00 | 68,736 |
| 2026-09-08 | 1,650.00 | 1,700.00 | 1,640.00 | 1,660.00 | 1,660.00 | 21,514 |
| 2026-09-07 | 1,640.00 | 1,667.00 | 1,620.00 | 1,650.00 | 1,650.00 | 7,853 |
| 2026-09-04 | 1,605.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,625.00 | 11,852 |
| 2026-09-03 | 1,670.00 | 1,690.00 | 1,600.00 | 1,610.00 | 1,610.00 | 9,201 |
| 2026-09-02 | 1,690.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 21,026 |
| 2026-09-01 | 1,690.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 20,875 |
| 2026-08-28 | 1,690.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,695.00 | 6,159 |
| 2026-08-27 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 5,086 |
| 2026-08-26 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 3,065 |
| 2026-08-25 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 4,344 |
| 2026-08-24 | 1,640.00 | 1,710.00 | 1,610.00 | 1,690.00 | 1,690.00 | 49,492 |
| 2026-08-21 | 1,595.00 | 1,620.00 | 1,580.00 | 1,590.00 | 1,590.00 | 16,672 |
| 2026-08-20 | 1,615.00 | 1,630.00 | 1,580.00 | 1,595.00 | 1,595.00 | 4,830 |
| 2026-08-19 | 1,605.00 | 1,650.00 | 1,580.00 | 1,625.00 | 1,605.00 | 8,005 |
| 2026-08-18 | 1,590.00 | 1,630.00 | 1,570.00 | 1,605.00 | 1,585.25 | 12,351 |
| 2026-08-17 | 1,590.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,590.18 | 11,464 |
| 2026-08-14 | 1,590.00 | 1,591.00 | 1,579.75 | 1,590.00 | 1,570.43 | 1,503 |
| 2026-08-13 | 1,585.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,570.43 | 5,588 |
| 2026-08-12 | 1,585.00 | 1,610.00 | 1,560.00 | 1,585.00 | 1,565.49 | 2,594 |
| 2026-08-11 | 1,585.00 | 1,610.00 | 1,560.00 | 1,585.00 | 1,565.49 | 2,654 |
| 2026-08-10 | 1,575.00 | 1,630.00 | 1,560.00 | 1,585.00 | 1,565.49 | 22,189 |
| 2026-08-07 | 1,485.00 | 1,600.00 | 1,470.00 | 1,600.00 | 1,580.31 | 25,295 |
| 2026-08-06 | 1,470.00 | 1,501.57 | 1,469.00 | 1,485.00 | 1,466.72 | 5,198 |
| 2026-08-05 | 1,470.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,451.91 | 4,227 |
| 2026-08-04 | 1,447.50 | 1,490.00 | 1,420.00 | 1,470.00 | 1,451.91 | 10,590 |
| 2026-08-03 | 1,440.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,422.28 | 18,075 |
| 2026-07-31 | 1,440.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,422.28 | 4,123 |
Page 1 of 3 · 127 trading daysOlder →
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.