Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 865.00 | 870.00 | 857.60 | 870.00 | 786.18 | 206,808 |
| 2024-06-05 | 867.00 | 867.00 | 857.38 | 864.00 | 780.75 | 200,138 |
| 2024-06-04 | 860.00 | 861.00 | 854.00 | 861.00 | 778.04 | 505,817 |
| 2024-06-03 | 865.00 | 876.00 | 859.00 | 862.00 | 778.95 | 1,360,998 |
| 2024-05-31 | 862.00 | 867.00 | 860.84 | 866.00 | 782.56 | 117,768 |
| 2024-05-30 | 855.00 | 865.00 | 852.44 | 862.00 | 778.95 | 127,562 |
| 2024-05-29 | 870.00 | 870.00 | 854.00 | 858.00 | 775.33 | 131,726 |
| 2024-05-28 | 877.00 | 877.00 | 864.00 | 865.00 | 781.66 | 229,800 |
| 2024-05-24 | 874.00 | 874.00 | 867.00 | 874.00 | 789.79 | 142,621 |
| 2024-05-23 | 878.00 | 878.00 | 869.00 | 875.00 | 790.69 | 219,823 |
| 2024-05-22 | 883.00 | 883.00 | 868.71 | 877.00 | 792.50 | 362,900 |
| 2024-05-21 | 886.00 | 886.00 | 875.50 | 878.00 | 793.41 | 408,048 |
| 2024-05-20 | 890.00 | 890.00 | 881.19 | 885.00 | 799.73 | 249,725 |
| 2024-05-17 | 886.00 | 892.00 | 880.00 | 885.00 | 799.73 | 124,234 |
| 2024-05-16 | 895.00 | 896.00 | 882.00 | 887.00 | 801.54 | 210,247 |
| 2024-05-15 | 897.00 | 904.00 | 892.00 | 896.00 | 801.09 | 150,304 |
| 2024-05-14 | 893.00 | 899.69 | 892.00 | 894.00 | 799.30 | 101,542 |
| 2024-05-13 | 900.00 | 900.00 | 894.10 | 895.00 | 800.19 | 105,891 |
| 2024-05-10 | 895.00 | 900.00 | 894.60 | 898.00 | 802.87 | 355,650 |
| 2024-05-09 | 890.00 | 897.00 | 886.00 | 893.00 | 798.40 | 196,478 |
| 2024-05-08 | 885.00 | 891.00 | 879.33 | 890.00 | 795.72 | 191,043 |
| 2024-05-07 | 879.00 | 884.00 | 874.25 | 884.00 | 790.36 | 219,423 |
| 2024-05-03 | 868.00 | 878.00 | 865.60 | 872.00 | 779.63 | 185,976 |
| 2024-05-02 | 862.00 | 869.00 | 860.00 | 865.00 | 773.37 | 136,123 |
| 2024-05-01 | 864.00 | 866.00 | 855.20 | 862.00 | 770.69 | 143,910 |
| 2024-04-30 | 863.00 | 863.00 | 863.00 | 863.00 | 771.58 | 164,251 |
| 2024-04-29 | 866.00 | 868.00 | 857.00 | 864.00 | 772.48 | 107,458 |
| 2024-04-26 | 861.00 | 863.10 | 857.00 | 863.00 | 771.58 | 111,742 |
| 2024-04-25 | 847.00 | 855.00 | 840.96 | 855.00 | 764.43 | 221,097 |
| 2024-04-24 | 851.00 | 855.00 | 844.96 | 848.00 | 758.17 | 164,817 |
| 2024-04-23 | 850.00 | 854.00 | 846.04 | 851.00 | 760.85 | 112,377 |
| 2024-04-22 | 842.00 | 850.00 | 841.00 | 847.00 | 757.28 | 176,519 |
| 2024-04-19 | 827.00 | 838.67 | 826.72 | 838.00 | 749.23 | 228,313 |
| 2024-04-18 | 834.00 | 840.92 | 829.50 | 836.00 | 747.44 | 249,472 |
| 2024-04-17 | 829.00 | 835.00 | 821.00 | 832.00 | 743.87 | 239,163 |
| 2024-04-16 | 832.00 | 832.00 | 823.00 | 830.00 | 742.08 | 254,828 |
| 2024-04-15 | 837.00 | 847.00 | 835.00 | 844.00 | 754.59 | 216,864 |
| 2024-04-12 | 842.00 | 848.00 | 836.33 | 843.00 | 753.70 | 199,073 |
| 2024-04-11 | 833.00 | 840.00 | 829.86 | 840.00 | 751.02 | 296,230 |
| 2024-04-10 | 831.00 | 837.00 | 824.00 | 834.00 | 745.65 | 254,334 |
| 2024-04-09 | 828.00 | 835.00 | 824.00 | 830.00 | 742.08 | 367,587 |
| 2024-04-08 | 828.00 | 831.00 | 819.00 | 829.00 | 741.18 | 394,095 |
| 2024-04-05 | 824.00 | 831.19 | 820.00 | 825.00 | 737.61 | 190,194 |
| 2024-04-04 | 823.00 | 833.00 | 823.00 | 832.00 | 743.87 | 232,582 |
| 2024-04-03 | 830.00 | 832.00 | 822.00 | 830.00 | 742.08 | 220,195 |
| 2024-04-02 | 834.00 | 837.00 | 826.00 | 832.00 | 743.87 | 306,510 |
| 2024-03-28 | 831.00 | 833.23 | 827.50 | 832.00 | 743.87 | 194,360 |
| 2024-03-27 | 837.00 | 837.00 | 827.44 | 832.00 | 743.87 | 204,993 |
| 2024-03-26 | 832.00 | 832.00 | 826.25 | 831.00 | 742.97 | 316,043 |
| 2024-03-25 | 833.00 | 838.00 | 827.00 | 830.00 | 742.08 | 222,773 |
| 2024-03-22 | 837.00 | 840.00 | 829.50 | 835.00 | 746.55 | 224,345 |
| 2024-03-21 | 834.00 | 836.00 | 825.24 | 836.00 | 747.44 | 180,305 |
| 2024-03-20 | 822.00 | 824.13 | 818.00 | 820.00 | 733.14 | 162,430 |
| 2024-03-19 | 820.00 | 825.00 | 816.00 | 818.00 | 731.35 | 229,165 |
| 2024-03-18 | 833.00 | 834.00 | 820.00 | 822.00 | 734.93 | 132,833 |
| 2024-03-15 | 831.00 | 832.00 | 821.00 | 827.00 | 739.40 | 322,516 |
| 2024-03-14 | 830.00 | 835.00 | 824.00 | 825.00 | 737.61 | 203,049 |
| 2024-03-13 | 830.00 | 833.00 | 827.87 | 830.00 | 742.08 | 223,042 |
| 2024-03-12 | 827.00 | 832.00 | 826.00 | 832.00 | 743.87 | 151,675 |
| 2024-03-11 | 826.00 | 826.00 | 818.00 | 825.00 | 737.61 | 310,971 |
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.