Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 835.00 | 836.00 | 828.25 | 836.00 | 738.78 | 224,171 |
| 2023-12-12 | 835.00 | 836.00 | 828.00 | 833.00 | 736.13 | 254,766 |
| 2023-12-11 | 829.00 | 832.00 | 824.25 | 832.00 | 735.25 | 174,875 |
| 2023-12-08 | 833.00 | 835.34 | 826.00 | 830.00 | 733.48 | 166,267 |
| 2023-12-07 | 828.00 | 830.30 | 822.87 | 830.00 | 733.48 | 125,861 |
| 2023-12-06 | 827.00 | 833.00 | 825.00 | 833.00 | 736.13 | 116,353 |
| 2023-12-05 | 824.00 | 824.00 | 819.57 | 824.00 | 728.18 | 91,552 |
| 2023-12-04 | 823.00 | 826.14 | 819.00 | 823.00 | 727.29 | 65,075 |
| 2023-12-01 | 824.00 | 828.00 | 818.66 | 828.00 | 731.71 | 160,435 |
| 2023-11-30 | 820.00 | 827.40 | 817.00 | 821.00 | 725.53 | 268,456 |
| 2023-11-29 | 821.00 | 825.64 | 820.30 | 821.00 | 725.53 | 111,122 |
| 2023-11-28 | 823.00 | 824.00 | 818.76 | 823.00 | 727.29 | 126,841 |
| 2023-11-27 | 827.00 | 830.50 | 821.76 | 825.00 | 729.06 | 81,780 |
| 2023-11-24 | 828.00 | 831.00 | 825.00 | 829.00 | 732.60 | 104,437 |
| 2023-11-23 | 828.00 | 830.00 | 823.66 | 828.00 | 731.71 | 96,741 |
| 2023-11-22 | 827.00 | 827.00 | 819.00 | 827.00 | 730.83 | 181,568 |
| 2023-11-21 | 823.00 | 824.00 | 817.81 | 819.00 | 723.76 | 179,579 |
| 2023-11-20 | 820.00 | 830.00 | 818.75 | 823.00 | 727.29 | 208,614 |
| 2023-11-17 | 818.00 | 821.14 | 813.72 | 820.00 | 724.64 | 118,812 |
| 2023-11-16 | 814.00 | 821.00 | 809.86 | 811.00 | 716.69 | 166,480 |
| 2023-11-15 | 820.00 | 830.97 | 815.00 | 825.00 | 720.67 | 162,997 |
| 2023-11-14 | 805.00 | 815.00 | 798.00 | 815.00 | 711.93 | 273,761 |
| 2023-11-13 | 802.00 | 806.00 | 798.47 | 803.00 | 701.45 | 135,661 |
| 2023-11-10 | 800.00 | 807.20 | 794.80 | 799.00 | 697.95 | 120,658 |
| 2023-11-09 | 805.00 | 812.00 | 800.83 | 807.00 | 704.94 | 395,988 |
| 2023-11-08 | 791.00 | 806.00 | 791.00 | 804.00 | 702.32 | 270,895 |
| 2023-11-07 | 800.00 | 803.00 | 796.01 | 803.00 | 701.45 | 294,581 |
| 2023-11-06 | 805.00 | 810.00 | 798.00 | 802.00 | 700.58 | 178,917 |
| 2023-11-03 | 804.00 | 807.00 | 799.58 | 804.00 | 702.32 | 236,014 |
| 2023-11-02 | 791.00 | 803.00 | 790.00 | 803.00 | 701.45 | 253,981 |
| 2023-11-01 | 777.00 | 790.00 | 774.05 | 782.00 | 683.10 | 213,289 |
| 2023-10-31 | 775.00 | 782.98 | 772.00 | 778.00 | 679.61 | 194,920 |
| 2023-10-30 | 775.00 | 779.00 | 766.60 | 779.00 | 680.48 | 180,725 |
| 2023-10-27 | 772.00 | 775.23 | 766.87 | 770.00 | 672.62 | 190,279 |
| 2023-10-26 | 775.00 | 775.44 | 767.02 | 771.00 | 673.50 | 154,520 |
| 2023-10-25 | 773.00 | 780.00 | 769.00 | 780.00 | 681.36 | 225,667 |
| 2023-10-24 | 777.00 | 780.11 | 771.00 | 774.00 | 676.12 | 364,925 |
| 2023-10-23 | 775.00 | 785.00 | 772.00 | 777.00 | 678.74 | 241,164 |
| 2023-10-20 | 790.00 | 792.00 | 778.00 | 778.00 | 679.61 | 188,294 |
| 2023-10-19 | 800.00 | 804.01 | 790.50 | 794.00 | 693.59 | 106,103 |
| 2023-10-18 | 817.00 | 817.78 | 801.00 | 805.00 | 703.20 | 160,430 |
| 2023-10-17 | 807.00 | 816.00 | 806.00 | 816.00 | 712.80 | 161,771 |
| 2023-10-16 | 808.00 | 813.72 | 805.00 | 812.00 | 709.31 | 239,399 |
| 2023-10-13 | 823.00 | 823.00 | 807.00 | 809.00 | 706.69 | 149,904 |
| 2023-10-12 | 827.00 | 829.00 | 817.96 | 819.00 | 715.43 | 165,725 |
| 2023-10-11 | 813.00 | 822.00 | 813.00 | 819.00 | 715.43 | 121,619 |
| 2023-10-10 | 821.00 | 822.00 | 810.60 | 817.00 | 713.68 | 118,238 |
| 2023-10-09 | 808.00 | 810.97 | 803.00 | 806.00 | 704.07 | 85,397 |
| 2023-10-06 | 803.00 | 809.40 | 799.00 | 807.00 | 704.94 | 113,921 |
| 2023-10-05 | 806.00 | 810.00 | 795.00 | 808.00 | 705.82 | 295,345 |
| 2023-10-04 | 804.00 | 809.00 | 798.29 | 800.00 | 698.83 | 141,555 |
| 2023-10-03 | 807.00 | 814.39 | 804.00 | 806.00 | 704.07 | 139,043 |
| 2023-10-02 | 835.00 | 835.00 | 811.72 | 812.00 | 709.31 | 267,186 |
| 2023-09-29 | 826.00 | 834.84 | 825.17 | 833.00 | 727.65 | 268,304 |
| 2023-09-28 | 825.00 | 825.32 | 815.47 | 825.00 | 720.67 | 237,099 |
| 2023-09-27 | 822.00 | 830.00 | 819.00 | 820.00 | 716.30 | 94,739 |
| 2023-09-26 | 829.00 | 832.00 | 824.75 | 825.00 | 720.67 | 139,494 |
| 2023-09-25 | 830.00 | 839.00 | 825.00 | 826.00 | 721.54 | 123,849 |
| 2023-09-22 | 835.00 | 842.00 | 831.75 | 837.00 | 731.15 | 194,120 |
| 2023-09-21 | 836.00 | 843.00 | 830.00 | 836.00 | 730.28 | 182,070 |
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.