Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 841.00 | 843.00 | 834.60 | 839.00 | 732.90 | 157,772 |
| 2023-09-19 | 834.00 | 840.00 | 829.65 | 831.00 | 725.91 | 181,095 |
| 2023-09-18 | 849.00 | 849.00 | 835.00 | 835.00 | 729.40 | 265,312 |
| 2023-09-15 | 849.00 | 852.00 | 843.00 | 847.00 | 739.88 | 502,120 |
| 2023-09-14 | 822.00 | 844.00 | 814.00 | 844.00 | 737.26 | 238,364 |
| 2023-09-13 | 818.00 | 822.00 | 815.00 | 821.00 | 717.17 | 108,178 |
| 2023-09-12 | 819.00 | 824.00 | 816.75 | 822.00 | 718.05 | 190,538 |
| 2023-09-11 | 818.00 | 827.55 | 817.00 | 818.00 | 714.55 | 84,716 |
| 2023-09-08 | 816.00 | 819.00 | 812.00 | 819.00 | 715.43 | 112,586 |
| 2023-09-07 | 808.00 | 818.00 | 806.13 | 818.00 | 714.55 | 101,930 |
| 2023-09-06 | 808.00 | 816.00 | 806.82 | 816.00 | 712.80 | 199,547 |
| 2023-09-05 | 813.00 | 820.00 | 810.78 | 812.00 | 709.31 | 120,290 |
| 2023-09-04 | 822.00 | 824.00 | 815.42 | 818.00 | 714.55 | 96,251 |
| 2023-09-01 | 815.00 | 821.00 | 814.60 | 821.00 | 717.17 | 206,316 |
| 2023-08-31 | 822.00 | 825.00 | 817.00 | 821.00 | 717.17 | 269,549 |
| 2023-08-30 | 820.00 | 824.08 | 817.00 | 824.00 | 719.79 | 255,020 |
| 2023-08-29 | 811.00 | 822.00 | 811.00 | 817.00 | 713.68 | 161,579 |
| 2023-08-25 | 810.00 | 810.22 | 803.00 | 803.00 | 701.45 | 63,156 |
| 2023-08-24 | 810.00 | 814.76 | 805.00 | 810.00 | 707.56 | 160,140 |
| 2023-08-23 | 803.00 | 808.00 | 794.60 | 807.00 | 704.94 | 97,467 |
| 2023-08-22 | 795.00 | 801.00 | 793.56 | 796.00 | 695.33 | 125,922 |
| 2023-08-21 | 800.00 | 803.00 | 791.78 | 796.00 | 695.33 | 269,650 |
| 2023-08-18 | 806.00 | 808.04 | 792.02 | 796.00 | 695.33 | 129,449 |
| 2023-08-17 | 815.00 | 816.60 | 806.00 | 806.00 | 704.07 | 193,347 |
| 2023-08-16 | 824.00 | 828.57 | 823.00 | 823.00 | 707.78 | 152,658 |
| 2023-08-15 | 832.00 | 837.97 | 826.00 | 826.00 | 710.36 | 143,822 |
| 2023-08-14 | 840.00 | 842.00 | 837.00 | 839.00 | 721.54 | 92,395 |
| 2023-08-11 | 849.00 | 849.00 | 839.00 | 842.00 | 724.12 | 214,904 |
| 2023-08-10 | 850.00 | 853.00 | 846.00 | 853.00 | 733.58 | 266,450 |
| 2023-08-09 | 846.00 | 847.00 | 842.01 | 847.00 | 728.42 | 89,506 |
| 2023-08-08 | 839.00 | 843.00 | 832.34 | 842.00 | 724.12 | 232,735 |
| 2023-08-07 | 840.00 | 843.00 | 835.00 | 843.00 | 724.98 | 100,989 |
| 2023-08-04 | 845.00 | 846.00 | 832.65 | 842.00 | 724.12 | 208,446 |
| 2023-08-03 | 840.00 | 847.99 | 834.04 | 838.00 | 720.68 | 92,168 |
| 2023-08-02 | 850.00 | 850.00 | 840.00 | 842.00 | 724.12 | 98,147 |
| 2023-08-01 | 860.00 | 862.34 | 856.06 | 860.00 | 739.60 | 231,464 |
| 2023-07-31 | 863.00 | 866.00 | 856.00 | 865.00 | 743.90 | 275,446 |
| 2023-07-28 | 861.00 | 867.00 | 857.29 | 860.00 | 739.60 | 89,654 |
| 2023-07-27 | 863.00 | 868.00 | 855.35 | 865.00 | 743.90 | 354,496 |
| 2023-07-26 | 858.00 | 863.59 | 852.00 | 860.00 | 739.60 | 148,458 |
| 2023-07-25 | 859.00 | 865.00 | 856.05 | 861.00 | 740.46 | 101,784 |
| 2023-07-24 | 852.00 | 860.34 | 851.70 | 860.00 | 739.60 | 165,920 |
| 2023-07-21 | 854.00 | 859.11 | 854.00 | 859.00 | 738.74 | 179,317 |
| 2023-07-20 | 860.00 | 862.00 | 853.64 | 860.00 | 739.60 | 254,674 |
| 2023-07-19 | 845.00 | 858.39 | 840.40 | 857.00 | 737.02 | 313,174 |
| 2023-07-18 | 836.00 | 836.00 | 828.88 | 831.00 | 714.66 | 165,206 |
| 2023-07-17 | 829.00 | 834.00 | 824.88 | 832.00 | 715.52 | 237,208 |
| 2023-07-14 | 829.00 | 838.00 | 828.13 | 831.00 | 714.66 | 134,471 |
| 2023-07-13 | 828.00 | 836.00 | 820.20 | 836.00 | 718.96 | 248,750 |
| 2023-07-12 | 812.00 | 829.00 | 809.59 | 825.00 | 709.50 | 338,249 |
| 2023-07-11 | 811.00 | 814.00 | 807.00 | 811.00 | 697.46 | 112,155 |
| 2023-07-10 | 810.00 | 817.00 | 804.10 | 808.00 | 694.88 | 158,808 |
| 2023-07-07 | 808.00 | 815.00 | 804.98 | 808.00 | 694.88 | 106,950 |
| 2023-07-06 | 820.00 | 824.79 | 809.00 | 809.00 | 695.74 | 161,082 |
| 2023-07-05 | 826.00 | 835.00 | 824.00 | 831.00 | 714.66 | 181,013 |
| 2023-07-04 | 838.00 | 838.00 | 831.45 | 836.00 | 718.96 | 138,346 |
| 2023-07-03 | 836.00 | 839.48 | 829.25 | 838.00 | 720.68 | 366,326 |
| 2023-06-30 | 817.00 | 837.00 | 817.00 | 837.00 | 719.82 | 242,776 |
| 2023-06-29 | 829.00 | 834.00 | 818.19 | 825.00 | 709.50 | 245,509 |
| 2023-06-28 | 820.00 | 835.00 | 816.00 | 833.00 | 716.38 | 282,368 |
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.