Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 826.00 | 826.00 | 818.00 | 825.00 | 737.61 | 310,971 |
| 2024-03-08 | 826.00 | 831.00 | 822.94 | 831.00 | 742.97 | 241,924 |
| 2024-03-07 | 822.00 | 837.00 | 819.60 | 829.00 | 741.18 | 318,663 |
| 2024-03-06 | 822.00 | 826.00 | 819.00 | 822.00 | 734.93 | 177,326 |
| 2024-03-05 | 817.00 | 820.00 | 815.00 | 815.00 | 728.67 | 100,289 |
| 2024-03-04 | 825.00 | 830.00 | 818.70 | 819.00 | 732.24 | 283,151 |
| 2024-03-01 | 824.00 | 831.00 | 821.63 | 830.00 | 742.08 | 188,605 |
| 2024-02-29 | 820.00 | 826.36 | 820.00 | 821.00 | 734.03 | 122,691 |
| 2024-02-28 | 819.00 | 827.01 | 815.00 | 818.00 | 731.35 | 207,807 |
| 2024-02-27 | 818.00 | 824.00 | 818.00 | 823.00 | 735.82 | 108,261 |
| 2024-02-26 | 820.00 | 828.00 | 819.80 | 823.00 | 735.82 | 94,455 |
| 2024-02-23 | 824.00 | 825.41 | 821.74 | 822.00 | 734.93 | 118,778 |
| 2024-02-22 | 821.00 | 825.00 | 816.00 | 823.00 | 735.82 | 171,719 |
| 2024-02-21 | 820.00 | 821.76 | 815.00 | 815.00 | 728.67 | 76,713 |
| 2024-02-20 | 821.00 | 825.80 | 818.00 | 819.00 | 732.24 | 153,274 |
| 2024-02-19 | 822.00 | 827.00 | 818.40 | 822.00 | 734.93 | 193,697 |
| 2024-02-16 | 820.00 | 825.00 | 817.00 | 820.00 | 733.14 | 153,776 |
| 2024-02-15 | 817.00 | 817.00 | 809.80 | 812.00 | 725.98 | 119,391 |
| 2024-02-14 | 825.00 | 827.00 | 818.00 | 820.00 | 724.64 | 195,520 |
| 2024-02-13 | 826.00 | 830.80 | 814.00 | 817.00 | 721.99 | 188,467 |
| 2024-02-12 | 824.00 | 832.40 | 824.00 | 828.00 | 731.71 | 155,801 |
| 2024-02-09 | 829.00 | 831.64 | 826.00 | 827.00 | 730.83 | 126,151 |
| 2024-02-08 | 831.00 | 835.00 | 828.00 | 828.00 | 731.71 | 120,014 |
| 2024-02-07 | 831.00 | 840.00 | 829.00 | 829.00 | 732.60 | 209,255 |
| 2024-02-06 | 838.00 | 839.69 | 830.00 | 835.00 | 737.90 | 111,623 |
| 2024-02-05 | 838.00 | 846.00 | 830.00 | 830.00 | 733.48 | 183,788 |
| 2024-02-02 | 848.00 | 849.00 | 838.00 | 838.00 | 740.55 | 95,856 |
| 2024-02-01 | 842.00 | 845.00 | 836.00 | 837.00 | 739.67 | 100,643 |
| 2024-01-31 | 841.00 | 847.80 | 839.36 | 844.00 | 745.85 | 106,956 |
| 2024-01-30 | 842.00 | 846.00 | 838.30 | 843.00 | 744.97 | 152,605 |
| 2024-01-29 | 839.00 | 842.40 | 836.60 | 838.00 | 740.55 | 94,750 |
| 2024-01-26 | 834.00 | 843.70 | 831.40 | 841.00 | 743.20 | 155,181 |
| 2024-01-25 | 831.00 | 831.00 | 826.00 | 830.00 | 733.48 | 105,958 |
| 2024-01-24 | 829.00 | 833.00 | 826.10 | 828.00 | 731.71 | 170,637 |
| 2024-01-23 | 821.00 | 826.64 | 821.00 | 826.00 | 729.95 | 146,661 |
| 2024-01-22 | 822.00 | 830.00 | 822.00 | 826.00 | 729.95 | 178,816 |
| 2024-01-19 | 823.00 | 829.00 | 816.00 | 823.00 | 727.29 | 116,375 |
| 2024-01-18 | 819.00 | 827.00 | 814.00 | 821.00 | 725.53 | 283,063 |
| 2024-01-17 | 828.00 | 829.00 | 816.96 | 820.00 | 724.64 | 199,626 |
| 2024-01-16 | 834.00 | 837.00 | 830.00 | 837.00 | 739.67 | 240,875 |
| 2024-01-15 | 838.86 | 847.00 | 834.00 | 838.00 | 740.55 | 123,547 |
| 2024-01-12 | 840.00 | 846.12 | 835.00 | 842.00 | 744.08 | 205,348 |
| 2024-01-11 | 847.00 | 847.00 | 835.86 | 838.00 | 740.55 | 270,601 |
| 2024-01-10 | 844.00 | 845.00 | 840.15 | 844.00 | 745.85 | 308,013 |
| 2024-01-09 | 850.00 | 852.00 | 843.84 | 845.00 | 746.74 | 124,777 |
| 2024-01-08 | 840.00 | 848.00 | 836.56 | 846.00 | 747.62 | 145,241 |
| 2024-01-05 | 839.00 | 845.00 | 835.00 | 844.00 | 745.85 | 126,400 |
| 2024-01-04 | 846.00 | 855.00 | 842.76 | 845.00 | 746.74 | 87,855 |
| 2024-01-03 | 853.00 | 854.54 | 842.00 | 844.00 | 745.85 | 112,907 |
| 2024-01-02 | 858.00 | 868.00 | 850.00 | 854.00 | 754.69 | 146,625 |
| 2023-12-29 | 859.00 | 865.00 | 859.00 | 865.00 | 764.41 | 172,869 |
| 2023-12-28 | 867.00 | 867.00 | 858.00 | 862.00 | 761.76 | 154,454 |
| 2023-12-27 | 868.00 | 868.00 | 857.29 | 861.00 | 760.88 | 89,290 |
| 2023-12-22 | 849.00 | 857.00 | 844.88 | 854.00 | 754.69 | 126,083 |
| 2023-12-21 | 851.00 | 860.00 | 850.00 | 856.00 | 756.46 | 126,891 |
| 2023-12-20 | 852.00 | 860.00 | 851.52 | 858.00 | 758.22 | 174,232 |
| 2023-12-19 | 850.00 | 851.97 | 846.49 | 847.00 | 748.50 | 232,901 |
| 2023-12-18 | 838.00 | 850.75 | 835.00 | 848.00 | 749.39 | 226,546 |
| 2023-12-15 | 843.00 | 850.00 | 840.00 | 842.00 | 744.08 | 204,605 |
| 2023-12-14 | 840.00 | 860.00 | 837.16 | 847.00 | 748.50 | 321,224 |
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.