Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 998.00 | 1,012.00 | 987.00 | 988.00 | 975.92 | 77,131 |
| 2026-07-22 | 987.00 | 1,008.00 | 985.00 | 1,002.00 | 989.74 | 165,700 |
| 2026-07-21 | 989.00 | 995.00 | 986.20 | 988.00 | 975.92 | 127,688 |
| 2026-07-20 | 996.00 | 1,000.00 | 989.15 | 994.00 | 981.84 | 91,798 |
| 2026-07-17 | 1,004.00 | 1,012.00 | 995.17 | 996.00 | 983.82 | 161,359 |
| 2026-07-16 | 990.00 | 1,002.00 | 985.00 | 1,002.00 | 989.74 | 300,359 |
| 2026-07-15 | 987.00 | 994.00 | 984.00 | 988.00 | 975.92 | 115,798 |
| 2026-07-14 | 984.00 | 993.00 | 979.00 | 989.00 | 976.90 | 171,531 |
| 2026-07-13 | 985.00 | 991.00 | 980.50 | 987.00 | 974.93 | 136,762 |
| 2026-07-10 | 985.00 | 987.00 | 980.60 | 985.00 | 972.95 | 244,616 |
| 2026-07-09 | 981.00 | 989.00 | 974.00 | 984.00 | 971.96 | 56,493 |
| 2026-07-08 | 995.00 | 999.00 | 982.00 | 985.00 | 972.95 | 185,553 |
| 2026-07-07 | 995.00 | 1,008.20 | 991.49 | 1,000.00 | 987.77 | 125,300 |
| 2026-07-06 | 996.00 | 1,002.00 | 985.00 | 989.00 | 976.90 | 124,803 |
| 2026-07-03 | 998.00 | 1,000.00 | 988.00 | 992.00 | 979.87 | 137,977 |
| 2026-07-02 | 979.00 | 997.00 | 969.00 | 996.00 | 983.82 | 134,093 |
| 2026-07-01 | 975.00 | 979.00 | 969.00 | 979.00 | 967.03 | 95,301 |
| 2026-06-30 | 977.00 | 984.00 | 974.00 | 975.00 | 963.07 | 151,474 |
| 2026-06-29 | 975.00 | 981.00 | 970.00 | 976.00 | 964.06 | 161,155 |
| 2026-06-26 | 960.00 | 977.00 | 954.00 | 975.00 | 963.07 | 106,478 |
| 2026-06-25 | 962.00 | 970.00 | 962.00 | 968.00 | 956.16 | 253,441 |
| 2026-06-24 | 964.00 | 965.30 | 958.00 | 962.00 | 950.23 | 216,636 |
| 2026-06-23 | 958.00 | 960.00 | 947.00 | 958.00 | 946.28 | 93,431 |
| 2026-06-22 | 955.00 | 964.00 | 951.00 | 961.00 | 949.25 | 211,144 |
| 2026-06-19 | 958.00 | 960.00 | 953.00 | 955.00 | 943.32 | 199,383 |
| 2026-06-18 | 959.00 | 961.00 | 951.00 | 958.00 | 946.28 | 167,979 |
| 2026-06-17 | 964.00 | 970.00 | 956.00 | 963.00 | 951.22 | 90,083 |
| 2026-06-16 | 960.00 | 966.00 | 953.00 | 960.00 | 948.26 | 89,634 |
| 2026-06-15 | 964.00 | 969.00 | 953.00 | 956.00 | 944.31 | 142,549 |
| 2026-06-12 | 955.00 | 961.56 | 947.51 | 959.00 | 947.27 | 108,741 |
| 2026-06-11 | 943.00 | 955.00 | 935.00 | 946.00 | 934.43 | 139,368 |
| 2026-06-10 | 936.00 | 942.56 | 929.00 | 938.00 | 926.53 | 196,573 |
| 2026-06-09 | 938.00 | 945.00 | 931.00 | 938.00 | 926.53 | 235,335 |
| 2026-06-08 | 932.00 | 944.56 | 930.00 | 940.00 | 928.50 | 187,958 |
| 2026-06-05 | 933.00 | 948.75 | 930.50 | 942.00 | 930.48 | 201,174 |
| 2026-06-04 | 930.00 | 942.00 | 927.09 | 935.00 | 923.56 | 269,049 |
| 2026-06-03 | 928.00 | 937.96 | 928.00 | 934.00 | 922.58 | 195,486 |
| 2026-06-02 | 931.00 | 940.34 | 931.00 | 935.00 | 923.56 | 136,673 |
| 2026-06-01 | 934.00 | 937.00 | 927.00 | 933.00 | 921.59 | 92,437 |
| 2026-05-29 | 943.00 | 943.00 | 934.00 | 934.00 | 922.58 | 147,841 |
| 2026-05-28 | 938.00 | 948.00 | 933.00 | 936.00 | 924.55 | 113,179 |
| 2026-05-27 | 947.00 | 953.00 | 943.00 | 943.00 | 931.47 | 172,267 |
| 2026-05-26 | 943.00 | 950.00 | 936.00 | 945.00 | 933.44 | 133,201 |
| 2026-05-22 | 937.00 | 943.00 | 933.00 | 937.00 | 925.54 | 78,761 |
| 2026-05-21 | 924.00 | 936.00 | 924.00 | 936.00 | 924.55 | 179,294 |
| 2026-05-20 | 924.00 | 943.00 | 920.00 | 935.00 | 914.18 | 167,030 |
| 2026-05-19 | 930.00 | 935.45 | 922.63 | 928.00 | 907.34 | 125,232 |
| 2026-05-18 | 908.00 | 922.00 | 908.00 | 922.00 | 901.47 | 369,979 |
| 2026-05-15 | 916.00 | 921.00 | 909.00 | 915.00 | 894.63 | 262,569 |
| 2026-05-14 | 921.00 | 926.00 | 917.95 | 925.00 | 904.40 | 137,283 |
| 2026-05-13 | 926.00 | 934.00 | 905.00 | 917.00 | 896.58 | 299,071 |
| 2026-05-12 | 925.00 | 925.00 | 918.00 | 923.00 | 902.45 | 187,972 |
| 2026-05-11 | 927.00 | 932.10 | 924.95 | 926.00 | 905.38 | 184,413 |
| 2026-05-08 | 925.00 | 932.40 | 921.00 | 927.00 | 906.36 | 167,708 |
| 2026-05-07 | 935.00 | 942.00 | 922.00 | 930.00 | 909.29 | 125,854 |
| 2026-05-06 | 938.00 | 947.00 | 931.50 | 936.00 | 915.16 | 149,958 |
| 2026-05-05 | 928.00 | 935.00 | 917.00 | 925.00 | 904.40 | 256,208 |
| 2026-05-01 | 932.00 | 938.00 | 930.00 | 932.00 | 911.25 | 102,606 |
| 2026-04-30 | 925.00 | 937.00 | 921.00 | 934.00 | 913.20 | 167,481 |
| 2026-04-29 | 933.00 | 944.00 | 926.00 | 926.00 | 905.38 | 800,375 |
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.