Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 897.00 | 897.00 | 884.00 | 896.00 | 731.66 | 167,906 |
| 2022-04-11 | 901.00 | 903.50 | 892.00 | 899.00 | 734.11 | 102,194 |
| 2022-04-08 | 901.00 | 903.00 | 891.00 | 901.00 | 735.74 | 134,943 |
| 2022-04-07 | 893.00 | 901.00 | 887.00 | 893.00 | 729.21 | 192,850 |
| 2022-04-06 | 893.00 | 894.42 | 883.00 | 894.00 | 730.02 | 171,422 |
| 2022-04-05 | 885.00 | 898.00 | 885.00 | 898.00 | 733.29 | 131,512 |
| 2022-04-04 | 890.00 | 899.03 | 886.00 | 889.00 | 725.94 | 172,154 |
| 2022-04-01 | 896.00 | 900.50 | 883.00 | 883.00 | 721.04 | 126,987 |
| 2022-03-31 | 888.00 | 894.19 | 884.89 | 886.00 | 723.49 | 142,576 |
| 2022-03-30 | 890.00 | 894.00 | 885.00 | 887.00 | 724.31 | 121,768 |
| 2022-03-29 | 875.00 | 903.00 | 875.00 | 887.00 | 724.31 | 222,173 |
| 2022-03-28 | 869.00 | 882.66 | 868.00 | 876.00 | 715.32 | 137,601 |
| 2022-03-25 | 864.00 | 874.00 | 864.00 | 866.00 | 707.16 | 69,376 |
| 2022-03-24 | 867.00 | 870.00 | 861.00 | 867.00 | 707.97 | 76,707 |
| 2022-03-23 | 872.00 | 875.00 | 861.00 | 872.00 | 712.06 | 123,948 |
| 2022-03-22 | 865.00 | 881.00 | 865.00 | 871.00 | 711.24 | 120,526 |
| 2022-03-21 | 864.00 | 874.00 | 862.00 | 874.00 | 713.69 | 192,169 |
| 2022-03-18 | 858.00 | 869.00 | 853.00 | 865.00 | 706.34 | 313,671 |
| 2022-03-17 | 856.00 | 861.00 | 851.00 | 857.00 | 699.81 | 178,124 |
| 2022-03-16 | 838.00 | 862.00 | 828.00 | 861.00 | 703.08 | 297,326 |
| 2022-03-15 | 817.00 | 826.00 | 807.00 | 826.00 | 674.49 | 92,223 |
| 2022-03-14 | 823.00 | 829.00 | 818.92 | 824.00 | 672.86 | 132,731 |
| 2022-03-11 | 806.00 | 831.00 | 806.00 | 817.00 | 667.15 | 131,386 |
| 2022-03-10 | 812.00 | 817.00 | 799.63 | 803.00 | 655.71 | 116,628 |
| 2022-03-09 | 794.00 | 814.81 | 790.00 | 811.00 | 662.25 | 173,006 |
| 2022-03-08 | 767.00 | 788.99 | 765.00 | 780.00 | 636.93 | 250,044 |
| 2022-03-07 | 763.00 | 789.00 | 738.00 | 770.00 | 628.77 | 351,392 |
| 2022-03-04 | 814.00 | 816.70 | 775.00 | 785.00 | 641.01 | 279,545 |
| 2022-03-03 | 839.00 | 848.00 | 816.00 | 816.00 | 666.33 | 159,432 |
| 2022-03-02 | 826.00 | 847.00 | 822.00 | 847.00 | 691.64 | 96,119 |
| 2022-03-01 | 837.00 | 850.00 | 823.00 | 823.00 | 672.05 | 153,471 |
| 2022-02-28 | 838.00 | 848.00 | 828.00 | 843.00 | 688.38 | 124,617 |
| 2022-02-25 | 826.00 | 849.00 | 826.00 | 844.00 | 689.19 | 157,436 |
| 2022-02-24 | 830.00 | 830.00 | 812.00 | 822.00 | 671.23 | 279,833 |
| 2022-02-23 | 851.00 | 859.07 | 843.00 | 844.00 | 689.19 | 264,194 |
| 2022-02-22 | 845.00 | 858.00 | 834.00 | 850.00 | 694.09 | 207,652 |
| 2022-02-21 | 875.00 | 878.82 | 849.75 | 851.00 | 694.91 | 210,695 |
| 2022-02-18 | 866.00 | 870.00 | 860.00 | 860.00 | 702.26 | 118,365 |
| 2022-02-17 | 871.00 | 879.12 | 863.00 | 871.00 | 711.24 | 100,357 |
| 2022-02-16 | 886.00 | 888.00 | 875.50 | 882.00 | 713.49 | 74,330 |
| 2022-02-15 | 866.00 | 885.00 | 866.00 | 882.00 | 713.49 | 144,569 |
| 2022-02-14 | 880.00 | 880.00 | 860.21 | 866.00 | 700.54 | 128,487 |
| 2022-02-11 | 891.00 | 895.58 | 886.00 | 892.00 | 721.58 | 120,720 |
| 2022-02-10 | 895.00 | 904.00 | 893.00 | 894.00 | 723.19 | 137,982 |
| 2022-02-09 | 894.00 | 900.68 | 889.00 | 889.00 | 719.15 | 138,265 |
| 2022-02-08 | 885.00 | 893.00 | 884.00 | 891.00 | 720.77 | 136,571 |
| 2022-02-07 | 884.00 | 888.00 | 877.63 | 888.00 | 718.34 | 85,743 |
| 2022-02-04 | 894.00 | 896.51 | 877.00 | 877.00 | 709.44 | 147,734 |
| 2022-02-03 | 901.00 | 902.00 | 883.00 | 883.00 | 714.30 | 80,279 |
| 2022-02-02 | 900.00 | 902.00 | 892.10 | 896.00 | 724.81 | 114,631 |
| 2022-02-01 | 886.00 | 899.00 | 885.00 | 892.00 | 721.58 | 146,021 |
| 2022-01-31 | 891.00 | 893.00 | 879.71 | 881.00 | 712.68 | 120,710 |
| 2022-01-28 | 884.00 | 890.00 | 869.75 | 874.00 | 707.01 | 222,385 |
| 2022-01-27 | 871.00 | 895.00 | 870.00 | 892.00 | 721.58 | 80,090 |
| 2022-01-26 | 884.00 | 888.00 | 873.95 | 887.00 | 717.53 | 89,702 |
| 2022-01-25 | 869.00 | 885.60 | 862.97 | 872.00 | 705.40 | 250,822 |
| 2022-01-24 | 887.00 | 896.00 | 842.50 | 860.00 | 695.69 | 214,548 |
| 2022-01-21 | 900.00 | 904.00 | 885.12 | 890.00 | 719.96 | 136,005 |
| 2022-01-20 | 915.00 | 916.00 | 904.33 | 905.00 | 732.09 | 98,538 |
| 2022-01-19 | 900.00 | 913.00 | 900.00 | 913.00 | 738.56 | 116,264 |
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.