Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 758.00 | 765.68 | 749.00 | 750.00 | 626.54 | 133,759 |
| 2022-10-05 | 768.00 | 771.55 | 754.00 | 755.00 | 630.72 | 106,135 |
| 2022-10-04 | 757.00 | 773.51 | 755.67 | 770.00 | 643.25 | 224,653 |
| 2022-10-03 | 736.00 | 751.00 | 731.00 | 743.00 | 620.69 | 96,387 |
| 2022-09-30 | 715.00 | 745.00 | 715.00 | 744.00 | 621.53 | 293,776 |
| 2022-09-29 | 747.00 | 747.00 | 715.00 | 715.00 | 597.30 | 474,953 |
| 2022-09-28 | 745.00 | 753.00 | 725.00 | 743.00 | 620.69 | 346,308 |
| 2022-09-27 | 776.00 | 783.00 | 747.00 | 747.00 | 624.03 | 210,182 |
| 2022-09-26 | 783.00 | 787.00 | 764.00 | 768.00 | 641.58 | 198,250 |
| 2022-09-23 | 786.00 | 792.65 | 768.00 | 776.00 | 648.26 | 203,678 |
| 2022-09-22 | 797.00 | 800.60 | 788.00 | 788.00 | 658.28 | 104,475 |
| 2022-09-21 | 787.00 | 799.47 | 785.00 | 797.00 | 665.80 | 290,252 |
| 2022-09-20 | 803.00 | 813.00 | 786.00 | 789.00 | 659.12 | 232,610 |
| 2022-09-16 | 798.00 | 808.00 | 797.23 | 798.00 | 666.64 | 451,606 |
| 2022-09-15 | 805.00 | 812.00 | 803.00 | 804.00 | 671.65 | 257,811 |
| 2022-09-14 | 817.00 | 823.00 | 801.00 | 801.00 | 669.14 | 135,430 |
| 2022-09-13 | 841.00 | 846.50 | 820.00 | 820.00 | 685.02 | 199,030 |
| 2022-09-12 | 829.59 | 838.00 | 829.59 | 836.00 | 698.38 | 226,501 |
| 2022-09-09 | 818.00 | 824.00 | 813.00 | 818.00 | 683.34 | 308,206 |
| 2022-09-08 | 811.00 | 817.00 | 800.23 | 807.00 | 674.16 | 310,806 |
| 2022-09-07 | 806.00 | 809.00 | 802.00 | 804.00 | 671.65 | 267,564 |
| 2022-09-06 | 809.00 | 815.00 | 801.00 | 811.00 | 677.50 | 296,479 |
| 2022-09-05 | 803.00 | 811.00 | 801.00 | 804.00 | 671.65 | 354,970 |
| 2022-09-02 | 799.00 | 816.00 | 791.57 | 816.00 | 681.67 | 294,849 |
| 2022-09-01 | 811.00 | 817.50 | 789.00 | 789.00 | 659.12 | 184,456 |
| 2022-08-31 | 832.00 | 832.00 | 814.00 | 814.00 | 680.00 | 122,590 |
| 2022-08-30 | 837.00 | 845.00 | 826.00 | 829.00 | 692.53 | 202,885 |
| 2022-08-26 | 843.00 | 847.29 | 828.00 | 828.00 | 691.70 | 164,037 |
| 2022-08-25 | 845.00 | 851.00 | 836.00 | 836.00 | 698.38 | 146,314 |
| 2022-08-24 | 832.00 | 844.00 | 825.80 | 844.00 | 705.06 | 144,196 |
| 2022-08-23 | 858.00 | 858.00 | 833.00 | 833.00 | 695.88 | 131,016 |
| 2022-08-22 | 862.00 | 866.00 | 846.00 | 846.00 | 706.74 | 291,191 |
| 2022-08-19 | 867.00 | 873.00 | 861.00 | 861.00 | 719.27 | 116,924 |
| 2022-08-18 | 857.00 | 868.00 | 856.00 | 868.00 | 725.11 | 178,128 |
| 2022-08-17 | 882.00 | 890.00 | 867.00 | 867.00 | 714.88 | 107,642 |
| 2022-08-16 | 878.00 | 886.60 | 878.00 | 885.00 | 729.72 | 149,473 |
| 2022-08-15 | 880.00 | 884.00 | 875.00 | 883.00 | 728.07 | 88,498 |
| 2022-08-12 | 870.00 | 880.95 | 870.00 | 876.00 | 722.30 | 98,298 |
| 2022-08-11 | 873.00 | 880.00 | 870.00 | 876.00 | 722.30 | 82,355 |
| 2022-08-10 | 854.00 | 878.00 | 854.00 | 878.00 | 723.95 | 90,687 |
| 2022-08-09 | 867.00 | 869.60 | 856.13 | 861.00 | 709.93 | 157,464 |
| 2022-08-08 | 863.00 | 872.40 | 862.00 | 868.00 | 715.71 | 139,492 |
| 2022-08-05 | 862.00 | 873.00 | 860.00 | 865.00 | 713.23 | 103,714 |
| 2022-08-04 | 866.00 | 872.00 | 857.55 | 862.00 | 710.76 | 159,470 |
| 2022-08-03 | 857.00 | 865.00 | 847.05 | 864.00 | 712.41 | 144,649 |
| 2022-08-02 | 863.00 | 865.00 | 851.00 | 856.00 | 705.81 | 106,748 |
| 2022-08-01 | 874.00 | 878.00 | 861.00 | 861.00 | 709.93 | 92,130 |
| 2022-07-29 | 857.00 | 872.00 | 848.99 | 872.00 | 719.00 | 113,071 |
| 2022-07-28 | 845.00 | 855.00 | 838.00 | 847.00 | 698.39 | 84,294 |
| 2022-07-27 | 840.00 | 850.00 | 840.00 | 840.00 | 692.62 | 147,353 |
| 2022-07-26 | 847.00 | 851.24 | 836.00 | 842.00 | 694.27 | 118,826 |
| 2022-07-25 | 835.00 | 851.25 | 835.00 | 849.00 | 700.04 | 93,877 |
| 2022-07-22 | 837.00 | 850.00 | 828.00 | 850.00 | 700.86 | 220,446 |
| 2022-07-21 | 830.00 | 841.00 | 827.80 | 836.00 | 689.32 | 155,973 |
| 2022-07-20 | 834.00 | 842.00 | 827.48 | 828.00 | 682.72 | 108,823 |
| 2022-07-19 | 823.00 | 836.00 | 821.20 | 832.00 | 686.02 | 110,493 |
| 2022-07-18 | 820.00 | 831.00 | 819.75 | 823.00 | 678.60 | 87,112 |
| 2022-07-15 | 810.00 | 819.00 | 807.79 | 818.00 | 674.48 | 119,909 |
| 2022-07-14 | 816.00 | 819.00 | 799.00 | 805.00 | 663.76 | 91,408 |
| 2022-07-13 | 826.00 | 828.00 | 811.23 | 815.00 | 672.00 | 153,566 |
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.