Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 823.00 | 830.00 | 819.00 | 825.00 | 680.25 | 218,934 |
| 2022-07-11 | 820.00 | 833.00 | 820.00 | 824.00 | 679.43 | 141,888 |
| 2022-07-08 | 825.00 | 834.00 | 818.76 | 824.00 | 679.43 | 130,885 |
| 2022-07-07 | 828.00 | 833.00 | 822.00 | 829.00 | 683.55 | 96,279 |
| 2022-07-06 | 818.00 | 829.80 | 818.00 | 820.00 | 676.13 | 217,257 |
| 2022-07-05 | 841.00 | 841.00 | 811.00 | 811.00 | 668.71 | 112,259 |
| 2022-07-04 | 836.00 | 843.00 | 832.00 | 832.00 | 686.02 | 83,163 |
| 2022-07-01 | 818.00 | 838.00 | 814.00 | 829.00 | 683.55 | 84,745 |
| 2022-06-30 | 827.00 | 832.00 | 813.00 | 832.00 | 686.02 | 150,328 |
| 2022-06-29 | 838.00 | 842.80 | 831.00 | 842.00 | 694.27 | 142,750 |
| 2022-06-28 | 855.00 | 859.00 | 844.00 | 845.00 | 696.74 | 93,109 |
| 2022-06-27 | 839.00 | 860.00 | 839.00 | 845.00 | 696.74 | 294,445 |
| 2022-06-24 | 826.00 | 842.00 | 819.77 | 836.00 | 689.32 | 216,282 |
| 2022-06-23 | 823.00 | 832.00 | 814.00 | 815.00 | 672.00 | 166,220 |
| 2022-06-22 | 828.00 | 834.00 | 812.00 | 830.00 | 684.37 | 110,433 |
| 2022-06-21 | 829.00 | 839.00 | 828.00 | 830.00 | 684.37 | 100,129 |
| 2022-06-20 | 824.00 | 832.00 | 820.00 | 830.00 | 684.37 | 162,900 |
| 2022-06-17 | 826.00 | 834.00 | 815.25 | 824.00 | 679.43 | 245,617 |
| 2022-06-16 | 845.00 | 845.00 | 812.00 | 812.00 | 669.53 | 357,666 |
| 2022-06-15 | 839.00 | 847.00 | 830.00 | 843.00 | 695.09 | 139,560 |
| 2022-06-14 | 836.00 | 840.20 | 821.00 | 824.00 | 679.43 | 142,502 |
| 2022-06-13 | 837.00 | 842.00 | 829.00 | 833.00 | 686.85 | 173,575 |
| 2022-06-10 | 865.00 | 870.73 | 843.00 | 845.00 | 696.74 | 96,845 |
| 2022-06-09 | 871.00 | 884.00 | 865.00 | 865.00 | 713.23 | 141,386 |
| 2022-06-08 | 882.00 | 885.00 | 874.00 | 875.00 | 721.48 | 125,870 |
| 2022-06-07 | 875.00 | 884.00 | 872.00 | 880.00 | 725.60 | 112,424 |
| 2022-06-06 | 870.00 | 886.00 | 870.00 | 879.00 | 724.78 | 107,145 |
| 2022-06-01 | 889.00 | 889.00 | 867.00 | 869.00 | 716.53 | 95,583 |
| 2022-05-31 | 891.00 | 891.00 | 873.00 | 885.00 | 729.72 | 138,396 |
| 2022-05-30 | 893.00 | 897.00 | 881.60 | 884.00 | 728.90 | 158,432 |
| 2022-05-27 | 872.00 | 888.00 | 872.00 | 882.00 | 727.25 | 170,491 |
| 2022-05-26 | 859.00 | 882.00 | 859.00 | 882.00 | 727.25 | 110,287 |
| 2022-05-25 | 864.00 | 865.25 | 855.00 | 865.00 | 713.23 | 96,324 |
| 2022-05-24 | 860.00 | 865.75 | 856.00 | 858.00 | 707.46 | 197,605 |
| 2022-05-23 | 847.00 | 865.00 | 845.00 | 862.00 | 710.76 | 203,802 |
| 2022-05-20 | 835.00 | 851.00 | 835.00 | 840.00 | 692.62 | 123,016 |
| 2022-05-19 | 842.00 | 843.60 | 822.00 | 837.00 | 690.14 | 115,742 |
| 2022-05-18 | 876.00 | 878.00 | 854.00 | 854.00 | 697.36 | 200,181 |
| 2022-05-17 | 868.00 | 877.00 | 862.20 | 870.00 | 710.42 | 169,433 |
| 2022-05-16 | 837.00 | 864.00 | 837.00 | 858.00 | 700.63 | 105,919 |
| 2022-05-13 | 848.00 | 856.00 | 846.00 | 856.00 | 698.99 | 118,712 |
| 2022-05-12 | 834.00 | 844.00 | 823.00 | 844.00 | 689.19 | 171,482 |
| 2022-05-11 | 845.00 | 850.00 | 838.00 | 842.00 | 687.56 | 169,772 |
| 2022-05-10 | 846.00 | 849.98 | 838.00 | 839.00 | 685.11 | 162,173 |
| 2022-05-09 | 849.00 | 864.00 | 831.00 | 840.00 | 685.93 | 185,142 |
| 2022-05-06 | 859.00 | 867.20 | 842.00 | 853.00 | 696.54 | 155,591 |
| 2022-05-05 | 876.00 | 882.60 | 861.00 | 863.00 | 704.71 | 121,729 |
| 2022-05-04 | 872.00 | 879.00 | 861.00 | 868.00 | 708.79 | 119,325 |
| 2022-05-03 | 875.00 | 885.00 | 872.00 | 874.00 | 713.69 | 228,567 |
| 2022-04-29 | 885.00 | 889.60 | 882.00 | 882.00 | 720.22 | 130,495 |
| 2022-04-28 | 876.00 | 886.53 | 874.00 | 880.00 | 718.59 | 195,012 |
| 2022-04-27 | 871.00 | 879.96 | 860.00 | 873.00 | 712.87 | 106,983 |
| 2022-04-26 | 872.00 | 880.60 | 870.00 | 870.00 | 710.42 | 160,833 |
| 2022-04-25 | 870.00 | 870.00 | 856.00 | 866.00 | 707.16 | 155,598 |
| 2022-04-22 | 883.00 | 894.00 | 877.00 | 877.00 | 716.14 | 245,683 |
| 2022-04-21 | 894.00 | 900.00 | 889.75 | 898.00 | 733.29 | 324,296 |
| 2022-04-20 | 885.00 | 895.00 | 883.00 | 895.00 | 730.84 | 146,549 |
| 2022-04-19 | 881.00 | 893.12 | 878.00 | 889.00 | 725.94 | 116,261 |
| 2022-04-14 | 894.00 | 896.00 | 886.00 | 896.00 | 731.66 | 104,205 |
| 2022-04-13 | 889.00 | 896.00 | 883.00 | 884.00 | 721.86 | 143,287 |
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.