Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 819.00 | 821.00 | 812.86 | 814.00 | 700.04 | 90,891 |
| 2023-06-26 | 817.00 | 822.00 | 811.00 | 813.00 | 699.18 | 151,634 |
| 2023-06-23 | 823.00 | 827.00 | 815.00 | 822.00 | 706.92 | 160,433 |
| 2023-06-22 | 834.00 | 837.00 | 823.00 | 825.00 | 709.50 | 99,423 |
| 2023-06-21 | 841.00 | 847.16 | 838.00 | 838.00 | 720.68 | 71,511 |
| 2023-06-20 | 854.00 | 854.00 | 848.00 | 849.00 | 730.14 | 75,285 |
| 2023-06-19 | 857.00 | 860.04 | 847.00 | 853.00 | 733.58 | 269,093 |
| 2023-06-16 | 858.00 | 865.00 | 854.80 | 861.00 | 740.46 | 370,377 |
| 2023-06-15 | 859.00 | 860.00 | 852.00 | 856.00 | 736.16 | 410,568 |
| 2023-06-14 | 860.00 | 862.00 | 856.00 | 860.00 | 739.60 | 453,707 |
| 2023-06-13 | 860.00 | 863.00 | 852.00 | 859.00 | 738.74 | 405,153 |
| 2023-06-12 | 859.00 | 860.00 | 854.30 | 860.00 | 739.60 | 297,481 |
| 2023-06-09 | 852.00 | 855.00 | 848.00 | 854.00 | 734.44 | 91,309 |
| 2023-06-08 | 863.00 | 863.00 | 852.00 | 859.00 | 738.74 | 209,024 |
| 2023-06-07 | 863.00 | 864.29 | 854.98 | 862.00 | 741.32 | 306,203 |
| 2023-06-06 | 861.00 | 864.50 | 858.00 | 864.00 | 743.04 | 363,299 |
| 2023-06-05 | 859.00 | 867.00 | 856.97 | 863.00 | 742.18 | 328,668 |
| 2023-06-02 | 850.00 | 859.00 | 849.78 | 855.00 | 735.30 | 297,614 |
| 2023-06-01 | 847.00 | 849.00 | 842.22 | 846.00 | 727.56 | 145,524 |
| 2023-05-31 | 842.00 | 849.00 | 838.98 | 842.00 | 724.12 | 374,345 |
| 2023-05-30 | 843.00 | 853.00 | 841.00 | 848.00 | 729.28 | 282,084 |
| 2023-05-26 | 845.00 | 855.00 | 844.00 | 848.00 | 729.28 | 95,345 |
| 2023-05-25 | 848.00 | 854.00 | 842.00 | 848.00 | 729.28 | 226,007 |
| 2023-05-24 | 862.00 | 864.68 | 844.54 | 847.00 | 728.42 | 116,281 |
| 2023-05-23 | 864.00 | 869.50 | 861.63 | 867.00 | 745.62 | 287,603 |
| 2023-05-22 | 868.00 | 870.00 | 863.19 | 869.00 | 747.34 | 260,014 |
| 2023-05-19 | 869.00 | 869.00 | 863.24 | 867.00 | 745.62 | 379,984 |
| 2023-05-18 | 867.00 | 867.44 | 856.00 | 861.00 | 740.46 | 95,984 |
| 2023-05-17 | 865.00 | 868.10 | 861.00 | 861.00 | 733.37 | 98,266 |
| 2023-05-16 | 870.00 | 881.00 | 869.00 | 870.00 | 741.03 | 185,997 |
| 2023-05-15 | 871.00 | 879.00 | 867.00 | 870.00 | 741.03 | 204,837 |
| 2023-05-12 | 871.00 | 875.68 | 868.00 | 871.00 | 741.88 | 451,627 |
| 2023-05-11 | 864.00 | 874.00 | 860.34 | 869.00 | 740.18 | 144,086 |
| 2023-05-10 | 866.00 | 872.00 | 863.52 | 869.00 | 740.18 | 198,327 |
| 2023-05-09 | 869.00 | 877.00 | 863.38 | 871.00 | 741.88 | 160,497 |
| 2023-05-05 | 865.00 | 875.00 | 863.00 | 875.00 | 745.29 | 139,364 |
| 2023-05-04 | 873.00 | 873.00 | 864.80 | 866.00 | 737.63 | 93,305 |
| 2023-05-03 | 874.00 | 876.00 | 869.20 | 875.00 | 745.29 | 261,069 |
| 2023-05-02 | 873.00 | 881.00 | 862.00 | 872.00 | 742.74 | 229,870 |
| 2023-04-28 | 869.00 | 876.00 | 863.58 | 875.00 | 745.29 | 352,194 |
| 2023-04-27 | 873.00 | 875.57 | 866.00 | 866.00 | 737.63 | 572,192 |
| 2023-04-26 | 870.00 | 873.40 | 867.00 | 871.00 | 741.88 | 103,935 |
| 2023-04-25 | 871.00 | 879.11 | 870.00 | 874.00 | 744.44 | 94,361 |
| 2023-04-24 | 880.00 | 884.25 | 874.05 | 877.00 | 747.00 | 180,986 |
| 2023-04-21 | 877.00 | 879.12 | 874.00 | 876.00 | 746.14 | 302,449 |
| 2023-04-20 | 876.00 | 882.80 | 871.00 | 874.00 | 744.44 | 244,835 |
| 2023-04-19 | 871.00 | 881.39 | 870.00 | 878.00 | 747.85 | 144,786 |
| 2023-04-18 | 882.00 | 883.00 | 875.00 | 881.00 | 750.40 | 129,929 |
| 2023-04-17 | 878.00 | 886.00 | 873.00 | 878.00 | 747.85 | 168,474 |
| 2023-04-14 | 877.00 | 884.00 | 868.90 | 883.00 | 752.11 | 154,332 |
| 2023-04-13 | 874.00 | 882.00 | 868.00 | 871.00 | 741.88 | 103,435 |
| 2023-04-12 | 864.00 | 883.00 | 859.94 | 874.00 | 744.44 | 165,918 |
| 2023-04-11 | 864.00 | 864.00 | 854.08 | 863.00 | 735.07 | 150,697 |
| 2023-04-06 | 850.00 | 860.00 | 845.00 | 859.00 | 731.66 | 186,333 |
| 2023-04-05 | 845.00 | 857.00 | 843.00 | 843.00 | 718.04 | 155,281 |
| 2023-04-04 | 854.00 | 859.16 | 846.00 | 846.00 | 720.59 | 169,226 |
| 2023-04-03 | 855.00 | 860.00 | 848.00 | 848.00 | 722.29 | 214,042 |
| 2023-03-31 | 841.00 | 855.40 | 840.00 | 853.00 | 726.55 | 171,691 |
| 2023-03-30 | 852.00 | 855.00 | 840.00 | 847.00 | 721.44 | 225,290 |
| 2023-03-29 | 827.00 | 842.00 | 827.00 | 842.00 | 717.18 | 131,240 |
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.