Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 837.00 | 839.00 | 826.00 | 826.00 | 703.56 | 195,855 |
| 2023-03-27 | 830.00 | 839.00 | 828.34 | 831.00 | 707.81 | 146,872 |
| 2023-03-24 | 837.00 | 839.00 | 819.00 | 829.00 | 706.11 | 182,506 |
| 2023-03-23 | 843.00 | 843.00 | 833.00 | 840.00 | 715.48 | 134,127 |
| 2023-03-22 | 829.00 | 845.00 | 828.00 | 845.00 | 719.74 | 229,310 |
| 2023-03-21 | 825.00 | 845.00 | 824.00 | 845.00 | 719.74 | 178,680 |
| 2023-03-20 | 810.00 | 830.00 | 801.00 | 823.00 | 701.00 | 170,110 |
| 2023-03-17 | 836.00 | 842.00 | 816.90 | 826.00 | 703.56 | 554,952 |
| 2023-03-16 | 834.00 | 838.00 | 816.21 | 823.00 | 701.00 | 245,841 |
| 2023-03-15 | 846.00 | 854.00 | 819.85 | 822.00 | 700.15 | 303,648 |
| 2023-03-14 | 845.00 | 846.00 | 828.00 | 840.00 | 715.48 | 185,343 |
| 2023-03-13 | 858.00 | 858.00 | 829.00 | 832.00 | 708.67 | 214,682 |
| 2023-03-10 | 850.00 | 853.00 | 837.00 | 849.00 | 723.15 | 288,805 |
| 2023-03-09 | 858.00 | 869.00 | 858.00 | 861.00 | 733.37 | 158,156 |
| 2023-03-08 | 876.00 | 876.00 | 865.00 | 866.00 | 737.63 | 147,631 |
| 2023-03-07 | 878.00 | 879.64 | 868.26 | 873.00 | 743.59 | 236,451 |
| 2023-03-06 | 874.00 | 881.00 | 869.66 | 878.00 | 747.85 | 252,601 |
| 2023-03-03 | 876.00 | 879.00 | 871.22 | 879.00 | 748.70 | 227,173 |
| 2023-03-02 | 872.00 | 874.00 | 865.95 | 874.00 | 744.44 | 246,690 |
| 2023-03-01 | 870.00 | 876.00 | 863.88 | 872.00 | 742.74 | 241,371 |
| 2023-02-28 | 878.00 | 878.00 | 859.62 | 865.00 | 736.77 | 140,021 |
| 2023-02-27 | 875.00 | 877.00 | 870.00 | 871.00 | 741.88 | 141,707 |
| 2023-02-24 | 876.00 | 876.00 | 863.82 | 870.00 | 741.03 | 114,513 |
| 2023-02-23 | 867.00 | 874.00 | 865.00 | 874.00 | 744.44 | 501,834 |
| 2023-02-22 | 864.00 | 869.18 | 856.50 | 864.00 | 735.92 | 195,883 |
| 2023-02-21 | 875.00 | 878.00 | 868.00 | 874.00 | 744.44 | 232,384 |
| 2023-02-20 | 884.00 | 884.00 | 867.00 | 883.00 | 752.11 | 394,273 |
| 2023-02-17 | 874.00 | 882.00 | 868.75 | 882.00 | 751.25 | 319,384 |
| 2023-02-16 | 882.00 | 882.00 | 872.00 | 877.00 | 747.00 | 100,781 |
| 2023-02-15 | 871.00 | 884.00 | 868.00 | 884.00 | 745.93 | 199,097 |
| 2023-02-14 | 866.00 | 883.00 | 866.00 | 877.00 | 740.02 | 213,415 |
| 2023-02-13 | 866.00 | 879.00 | 866.00 | 877.00 | 740.02 | 106,044 |
| 2023-02-10 | 868.00 | 874.00 | 862.00 | 868.00 | 732.43 | 126,366 |
| 2023-02-09 | 875.00 | 879.70 | 873.00 | 873.00 | 736.65 | 146,851 |
| 2023-02-08 | 873.00 | 877.00 | 865.00 | 870.00 | 734.12 | 191,329 |
| 2023-02-07 | 868.00 | 873.23 | 858.00 | 864.00 | 729.05 | 263,777 |
| 2023-02-06 | 865.00 | 871.00 | 859.00 | 868.00 | 732.43 | 302,450 |
| 2023-02-03 | 860.00 | 875.00 | 856.46 | 875.00 | 738.34 | 241,858 |
| 2023-02-02 | 850.00 | 861.00 | 849.10 | 860.00 | 725.68 | 550,731 |
| 2023-02-01 | 855.00 | 862.00 | 844.00 | 846.00 | 713.87 | 250,749 |
| 2023-01-31 | 852.00 | 856.68 | 843.00 | 850.00 | 717.24 | 258,824 |
| 2023-01-30 | 845.00 | 858.00 | 845.00 | 849.00 | 716.40 | 311,144 |
| 2023-01-27 | 859.00 | 859.00 | 852.58 | 856.00 | 722.30 | 115,685 |
| 2023-01-26 | 860.00 | 861.00 | 854.00 | 858.00 | 723.99 | 98,385 |
| 2023-01-25 | 861.00 | 862.00 | 846.89 | 851.00 | 718.08 | 196,799 |
| 2023-01-24 | 858.00 | 860.00 | 854.00 | 859.00 | 724.84 | 243,330 |
| 2023-01-23 | 847.00 | 861.00 | 847.00 | 857.00 | 723.15 | 338,351 |
| 2023-01-20 | 854.00 | 858.00 | 845.00 | 852.00 | 718.93 | 328,815 |
| 2023-01-19 | 858.00 | 859.50 | 845.00 | 849.00 | 716.40 | 162,383 |
| 2023-01-18 | 860.00 | 861.00 | 857.04 | 860.00 | 725.68 | 258,059 |
| 2023-01-17 | 863.00 | 868.00 | 855.00 | 860.00 | 725.68 | 469,022 |
| 2023-01-16 | 860.00 | 864.00 | 858.00 | 860.00 | 725.68 | 340,303 |
| 2023-01-13 | 861.00 | 864.00 | 853.90 | 860.00 | 725.68 | 879,969 |
| 2023-01-12 | 859.00 | 863.00 | 853.00 | 863.00 | 728.21 | 296,163 |
| 2023-01-11 | 857.00 | 861.00 | 850.79 | 851.00 | 718.08 | 216,491 |
| 2023-01-10 | 848.00 | 855.00 | 842.13 | 855.00 | 721.46 | 179,908 |
| 2023-01-09 | 858.00 | 867.44 | 850.00 | 854.00 | 720.62 | 171,085 |
| 2023-01-06 | 860.00 | 864.41 | 852.97 | 858.00 | 723.99 | 198,289 |
| 2023-01-05 | 862.00 | 865.00 | 848.44 | 861.00 | 726.52 | 96,346 |
| 2023-01-04 | 853.00 | 860.84 | 846.05 | 860.00 | 725.68 | 123,891 |
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.