Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 847.00 | 860.00 | 841.00 | 848.00 | 715.55 | 155,613 |
| 2022-12-30 | 840.00 | 847.00 | 837.82 | 844.00 | 712.18 | 53,121 |
| 2022-12-29 | 836.00 | 845.00 | 830.63 | 843.00 | 711.33 | 47,171 |
| 2022-12-28 | 838.00 | 842.50 | 835.48 | 838.00 | 707.12 | 86,931 |
| 2022-12-23 | 827.00 | 835.00 | 827.00 | 833.00 | 702.90 | 31,123 |
| 2022-12-22 | 837.00 | 843.00 | 829.00 | 833.00 | 702.90 | 92,817 |
| 2022-12-21 | 819.00 | 838.00 | 819.00 | 835.00 | 704.58 | 173,447 |
| 2022-12-20 | 814.00 | 824.00 | 811.00 | 822.00 | 693.61 | 82,997 |
| 2022-12-19 | 813.00 | 825.00 | 811.00 | 822.00 | 693.61 | 134,049 |
| 2022-12-16 | 825.00 | 827.00 | 807.00 | 813.00 | 686.02 | 446,188 |
| 2022-12-15 | 827.00 | 832.00 | 816.48 | 826.00 | 696.99 | 205,720 |
| 2022-12-14 | 832.00 | 834.00 | 828.13 | 829.00 | 699.52 | 118,150 |
| 2022-12-13 | 818.00 | 842.10 | 808.30 | 833.00 | 702.90 | 236,042 |
| 2022-12-12 | 817.00 | 827.00 | 809.70 | 820.00 | 691.93 | 72,961 |
| 2022-12-09 | 820.00 | 824.00 | 812.16 | 824.00 | 695.30 | 162,450 |
| 2022-12-08 | 825.00 | 830.69 | 816.00 | 816.00 | 688.55 | 70,682 |
| 2022-12-07 | 834.00 | 834.00 | 821.00 | 827.00 | 697.83 | 202,170 |
| 2022-12-06 | 838.00 | 844.64 | 826.00 | 835.00 | 704.58 | 205,936 |
| 2022-12-05 | 839.00 | 850.00 | 833.00 | 845.00 | 713.02 | 67,652 |
| 2022-12-02 | 844.00 | 847.00 | 829.00 | 835.00 | 704.58 | 102,025 |
| 2022-12-01 | 840.00 | 847.00 | 838.00 | 845.00 | 713.02 | 156,582 |
| 2022-11-30 | 839.00 | 839.00 | 832.00 | 839.00 | 707.96 | 144,166 |
| 2022-11-29 | 837.00 | 842.00 | 825.00 | 835.00 | 704.58 | 215,623 |
| 2022-11-28 | 837.00 | 838.00 | 826.22 | 833.00 | 702.90 | 138,153 |
| 2022-11-25 | 842.00 | 842.00 | 825.00 | 836.00 | 705.43 | 94,912 |
| 2022-11-24 | 838.00 | 843.30 | 836.43 | 838.00 | 707.12 | 73,410 |
| 2022-11-23 | 822.00 | 840.00 | 822.00 | 840.00 | 708.80 | 87,638 |
| 2022-11-22 | 831.00 | 835.00 | 825.13 | 835.00 | 704.58 | 205,398 |
| 2022-11-21 | 825.00 | 828.00 | 818.00 | 828.00 | 698.68 | 514,956 |
| 2022-11-18 | 827.00 | 829.50 | 818.75 | 821.00 | 692.77 | 109,619 |
| 2022-11-17 | 815.00 | 823.71 | 812.86 | 817.00 | 689.40 | 124,665 |
| 2022-11-16 | 831.00 | 831.00 | 818.00 | 826.00 | 690.03 | 117,277 |
| 2022-11-15 | 836.00 | 839.00 | 826.00 | 831.00 | 694.20 | 277,847 |
| 2022-11-14 | 822.00 | 841.00 | 811.00 | 836.00 | 698.38 | 264,128 |
| 2022-11-11 | 829.00 | 839.00 | 823.00 | 830.00 | 693.37 | 206,875 |
| 2022-11-10 | 795.00 | 826.00 | 788.00 | 826.00 | 690.03 | 228,172 |
| 2022-11-09 | 796.00 | 796.00 | 788.00 | 794.00 | 663.30 | 246,551 |
| 2022-11-08 | 789.00 | 793.38 | 781.41 | 787.00 | 657.45 | 663,160 |
| 2022-11-07 | 782.00 | 801.00 | 781.34 | 787.00 | 657.45 | 114,775 |
| 2022-11-04 | 781.00 | 794.00 | 778.20 | 784.00 | 654.94 | 320,196 |
| 2022-11-03 | 768.00 | 782.00 | 762.50 | 778.00 | 649.93 | 125,489 |
| 2022-11-02 | 779.00 | 779.00 | 772.30 | 774.00 | 646.59 | 218,388 |
| 2022-11-01 | 780.00 | 786.00 | 772.00 | 773.00 | 645.75 | 263,041 |
| 2022-10-31 | 759.00 | 771.00 | 755.48 | 766.00 | 639.90 | 243,204 |
| 2022-10-28 | 753.00 | 765.00 | 748.00 | 759.00 | 634.06 | 111,381 |
| 2022-10-27 | 768.00 | 770.00 | 755.98 | 766.00 | 639.90 | 118,224 |
| 2022-10-26 | 764.00 | 768.75 | 758.52 | 763.00 | 637.40 | 601,047 |
| 2022-10-25 | 751.00 | 767.63 | 744.00 | 766.00 | 639.90 | 95,649 |
| 2022-10-24 | 747.00 | 756.58 | 738.00 | 752.00 | 628.21 | 129,437 |
| 2022-10-21 | 739.00 | 752.00 | 734.00 | 743.00 | 620.69 | 73,236 |
| 2022-10-20 | 744.00 | 749.00 | 737.98 | 747.00 | 624.03 | 307,111 |
| 2022-10-19 | 750.00 | 754.90 | 739.00 | 741.00 | 619.02 | 654,098 |
| 2022-10-18 | 760.00 | 760.00 | 746.00 | 756.00 | 631.55 | 310,076 |
| 2022-10-17 | 739.00 | 757.00 | 732.00 | 754.00 | 629.88 | 203,782 |
| 2022-10-14 | 748.00 | 753.60 | 731.00 | 731.00 | 610.67 | 663,614 |
| 2022-10-13 | 720.00 | 746.00 | 716.80 | 741.00 | 619.02 | 225,444 |
| 2022-10-12 | 736.00 | 739.20 | 720.00 | 723.00 | 603.98 | 363,901 |
| 2022-10-11 | 738.00 | 749.00 | 732.00 | 734.00 | 613.17 | 127,406 |
| 2022-10-10 | 736.00 | 747.00 | 734.00 | 746.00 | 623.20 | 257,888 |
| 2022-10-07 | 747.00 | 752.00 | 738.21 | 739.00 | 617.35 | 107,544 |
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.