Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 881.00 | 881.00 | 869.19 | 876.00 | 800.74 | 338,593 |
| 2024-08-29 | 879.00 | 879.00 | 869.00 | 875.00 | 799.82 | 249,817 |
| 2024-08-28 | 878.00 | 882.00 | 870.00 | 870.00 | 795.25 | 194,417 |
| 2024-08-27 | 867.00 | 878.00 | 867.00 | 876.00 | 800.74 | 174,095 |
| 2024-08-23 | 872.00 | 876.00 | 867.44 | 876.00 | 800.74 | 165,202 |
| 2024-08-22 | 865.00 | 875.05 | 863.50 | 870.00 | 795.25 | 153,973 |
| 2024-08-21 | 869.00 | 872.00 | 864.25 | 871.00 | 796.17 | 161,048 |
| 2024-08-20 | 877.00 | 877.00 | 863.82 | 866.00 | 791.60 | 256,490 |
| 2024-08-19 | 871.00 | 876.00 | 869.00 | 875.00 | 799.82 | 182,695 |
| 2024-08-16 | 879.00 | 880.00 | 870.00 | 871.00 | 796.17 | 139,610 |
| 2024-08-15 | 880.00 | 880.00 | 865.12 | 875.00 | 799.82 | 194,834 |
| 2024-08-14 | 882.00 | 885.00 | 873.76 | 876.00 | 791.60 | 146,875 |
| 2024-08-13 | 872.00 | 874.00 | 866.04 | 872.00 | 787.98 | 117,248 |
| 2024-08-12 | 870.00 | 875.00 | 867.36 | 870.00 | 786.18 | 153,569 |
| 2024-08-09 | 866.00 | 869.56 | 863.26 | 868.00 | 784.37 | 87,120 |
| 2024-08-08 | 856.00 | 864.00 | 853.54 | 864.00 | 780.75 | 122,037 |
| 2024-08-07 | 860.00 | 866.00 | 858.56 | 865.00 | 781.66 | 193,071 |
| 2024-08-06 | 860.00 | 864.00 | 844.35 | 855.00 | 772.62 | 280,201 |
| 2024-08-05 | 859.00 | 865.00 | 839.00 | 848.00 | 766.30 | 189,867 |
| 2024-08-02 | 893.00 | 893.00 | 871.00 | 876.00 | 791.60 | 195,562 |
| 2024-08-01 | 900.00 | 908.00 | 891.99 | 898.00 | 811.48 | 175,166 |
| 2024-07-31 | 898.00 | 904.00 | 894.40 | 899.00 | 812.38 | 252,539 |
| 2024-07-30 | 886.00 | 896.70 | 883.01 | 896.00 | 809.67 | 255,868 |
| 2024-07-29 | 893.00 | 900.00 | 886.00 | 891.00 | 805.15 | 223,992 |
| 2024-07-26 | 874.00 | 893.00 | 870.76 | 893.00 | 806.96 | 185,504 |
| 2024-07-25 | 864.00 | 871.00 | 860.00 | 870.00 | 786.18 | 151,288 |
| 2024-07-24 | 870.00 | 872.00 | 868.00 | 870.00 | 786.18 | 201,850 |
| 2024-07-23 | 875.00 | 879.00 | 871.00 | 874.00 | 789.79 | 172,706 |
| 2024-07-22 | 879.00 | 884.00 | 874.00 | 878.00 | 793.41 | 125,645 |
| 2024-07-19 | 879.00 | 879.00 | 873.00 | 873.00 | 788.89 | 54,931 |
| 2024-07-18 | 885.00 | 886.00 | 878.88 | 882.00 | 797.02 | 110,754 |
| 2024-07-17 | 879.00 | 886.00 | 874.00 | 875.00 | 790.69 | 188,105 |
| 2024-07-16 | 879.00 | 883.00 | 877.38 | 883.00 | 797.92 | 118,475 |
| 2024-07-15 | 884.00 | 887.00 | 875.00 | 887.00 | 801.54 | 129,675 |
| 2024-07-12 | 880.00 | 888.00 | 877.77 | 888.00 | 802.44 | 122,105 |
| 2024-07-11 | 870.00 | 883.00 | 870.00 | 883.00 | 797.92 | 264,717 |
| 2024-07-10 | 866.00 | 873.00 | 865.78 | 873.00 | 788.89 | 258,350 |
| 2024-07-09 | 866.00 | 874.00 | 865.52 | 868.00 | 784.37 | 215,792 |
| 2024-07-08 | 874.00 | 874.00 | 865.96 | 873.00 | 788.89 | 197,484 |
| 2024-07-05 | 867.00 | 880.00 | 867.00 | 873.00 | 788.89 | 221,366 |
| 2024-07-04 | 852.00 | 871.00 | 852.00 | 870.00 | 786.18 | 211,702 |
| 2024-07-03 | 854.00 | 862.00 | 849.89 | 862.00 | 778.95 | 151,347 |
| 2024-07-02 | 854.00 | 854.00 | 846.02 | 850.00 | 768.10 | 168,703 |
| 2024-07-01 | 858.00 | 865.00 | 853.28 | 855.00 | 772.62 | 230,403 |
| 2024-06-28 | 869.00 | 869.00 | 853.22 | 857.00 | 774.43 | 241,609 |
| 2024-06-27 | 867.00 | 867.00 | 858.00 | 858.00 | 775.33 | 155,657 |
| 2024-06-26 | 866.00 | 871.49 | 861.02 | 865.00 | 781.66 | 131,954 |
| 2024-06-25 | 870.00 | 874.00 | 863.00 | 867.00 | 783.46 | 117,751 |
| 2024-06-24 | 858.00 | 874.00 | 858.00 | 871.00 | 787.08 | 138,491 |
| 2024-06-21 | 869.00 | 870.00 | 858.00 | 867.00 | 783.46 | 192,759 |
| 2024-06-20 | 859.00 | 869.00 | 858.00 | 868.00 | 784.37 | 137,918 |
| 2024-06-19 | 855.00 | 865.00 | 855.00 | 864.00 | 780.75 | 171,876 |
| 2024-06-18 | 850.00 | 861.00 | 850.00 | 861.00 | 778.04 | 233,661 |
| 2024-06-17 | 851.00 | 860.00 | 850.00 | 851.00 | 769.01 | 196,869 |
| 2024-06-14 | 856.00 | 859.96 | 848.00 | 852.00 | 769.91 | 153,221 |
| 2024-06-13 | 866.00 | 866.00 | 855.00 | 856.00 | 773.52 | 188,176 |
| 2024-06-12 | 862.00 | 864.00 | 854.78 | 864.00 | 780.75 | 194,151 |
| 2024-06-11 | 869.00 | 869.00 | 849.00 | 853.00 | 770.81 | 165,248 |
| 2024-06-10 | 866.00 | 866.00 | 857.00 | 857.00 | 774.43 | 333,694 |
| 2024-06-07 | 869.00 | 869.00 | 858.00 | 866.00 | 782.56 | 238,834 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1250 GBP |
| 2026-05-21 | 0.0950 GBP |
| 2026-02-12 | 0.0950 GBP |
| 2025-11-13 | 0.0950 GBP |
| 2025-08-14 | 0.1150 GBP |
| 2025-05-15 | 0.0950 GBP |
| 2025-02-13 | 0.0950 GBP |
| 2024-11-14 | 0.0950 GBP |
| 2024-08-15 | 0.1000 GBP |
| 2024-05-16 | 0.0950 GBP |
| 2024-02-15 | 0.0950 GBP |
| 2023-11-16 | 0.0950 GBP |
| 2023-08-17 | 0.1275 GBP |
| 2023-05-18 | 0.0825 GBP |
| 2023-02-16 | 0.0825 GBP |
| 2022-11-17 | 0.0825 GBP |
| 2022-08-18 | 0.1125 GBP |
| 2022-05-19 | 0.0825 GBP |
| 2022-05-18 | 6.0640 GBP |
| 2022-02-17 | 0.0825 GBP |
| 2021-11-25 | 0.0825 GBP |
| 2021-08-19 | 0.0975 GBP |
| 2021-05-20 | 0.0825 GBP |
| 2021-02-18 | 0.0395 GBP |
| 2020-10-29 | 0.1255 GBP |
| 2020-08-20 | 0.0950 GBP |
| 2020-05-21 | 0.0825 GBP |
| 2020-02-20 | 0.0825 GBP |
| 2019-11-21 | 0.0825 GBP |
| 2019-09-26 | 0.1000 GBP |
| 2019-05-30 | 0.0800 GBP |
| 2019-02-28 | 0.0800 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.