Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 915.00 | 916.00 | 900.20 | 908.00 | 734.52 | 132,622 |
| 2022-01-17 | 905.00 | 920.00 | 905.00 | 915.00 | 740.18 | 150,109 |
| 2022-01-14 | 911.00 | 915.00 | 902.00 | 902.00 | 729.67 | 107,456 |
| 2022-01-13 | 915.00 | 920.22 | 910.00 | 910.00 | 736.14 | 99,365 |
| 2022-01-12 | 917.00 | 923.50 | 915.10 | 917.00 | 741.80 | 199,784 |
| 2022-01-11 | 919.00 | 920.25 | 909.00 | 910.00 | 736.14 | 97,101 |
| 2022-01-10 | 928.00 | 928.00 | 908.00 | 908.00 | 734.52 | 152,766 |
| 2022-01-07 | 926.00 | 926.00 | 913.00 | 924.00 | 747.46 | 82,250 |
| 2022-01-06 | 913.00 | 923.14 | 911.00 | 921.00 | 745.04 | 127,400 |
| 2022-01-05 | 934.00 | 937.37 | 928.91 | 930.00 | 752.32 | 135,734 |
| 2022-01-04 | 929.00 | 935.00 | 923.11 | 934.00 | 755.55 | 165,813 |
| 2021-12-31 | 922.00 | 923.00 | 918.00 | 918.00 | 742.61 | 24,424 |
| 2021-12-30 | 922.00 | 926.00 | 917.56 | 926.00 | 749.08 | 54,354 |
| 2021-12-29 | 917.00 | 928.00 | 916.35 | 919.00 | 743.42 | 161,379 |
| 2021-12-24 | 909.00 | 917.00 | 909.00 | 917.00 | 741.80 | 98,469 |
| 2021-12-23 | 906.00 | 916.00 | 902.00 | 910.00 | 736.14 | 204,529 |
| 2021-12-22 | 899.00 | 907.00 | 898.00 | 904.00 | 731.28 | 136,544 |
| 2021-12-21 | 903.00 | 905.54 | 892.00 | 902.00 | 729.67 | 102,642 |
| 2021-12-20 | 887.00 | 892.00 | 873.15 | 891.00 | 720.77 | 176,970 |
| 2021-12-17 | 895.00 | 900.00 | 892.75 | 900.00 | 728.05 | 258,851 |
| 2021-12-16 | 899.00 | 899.00 | 893.00 | 898.00 | 726.43 | 100,129 |
| 2021-12-15 | 895.00 | 895.00 | 885.00 | 886.00 | 716.72 | 250,010 |
| 2021-12-14 | 897.00 | 902.00 | 888.00 | 889.00 | 719.15 | 379,227 |
| 2021-12-13 | 899.00 | 902.10 | 888.00 | 888.00 | 718.34 | 201,648 |
| 2021-12-10 | 901.00 | 903.54 | 894.00 | 901.00 | 728.86 | 145,326 |
| 2021-12-09 | 909.00 | 911.00 | 900.00 | 904.00 | 731.28 | 176,391 |
| 2021-12-08 | 906.00 | 914.00 | 900.13 | 903.00 | 730.47 | 128,432 |
| 2021-12-07 | 893.00 | 907.00 | 890.00 | 901.00 | 728.86 | 104,939 |
| 2021-12-06 | 885.00 | 896.00 | 884.00 | 888.00 | 718.34 | 112,694 |
| 2021-12-03 | 887.00 | 892.00 | 874.95 | 877.00 | 709.44 | 87,912 |
| 2021-12-02 | 880.00 | 888.00 | 879.00 | 880.00 | 711.87 | 79,921 |
| 2021-12-01 | 884.00 | 890.00 | 879.95 | 888.00 | 718.34 | 72,642 |
| 2021-11-30 | 875.00 | 882.00 | 870.00 | 870.00 | 703.78 | 166,489 |
| 2021-11-29 | 889.00 | 893.00 | 885.38 | 889.00 | 719.15 | 160,576 |
| 2021-11-26 | 880.00 | 893.00 | 873.00 | 873.00 | 706.21 | 206,627 |
| 2021-11-25 | 905.00 | 910.00 | 898.26 | 906.00 | 732.90 | 68,410 |
| 2021-11-24 | 915.00 | 919.00 | 906.00 | 912.00 | 731.08 | 104,368 |
| 2021-11-23 | 910.00 | 916.00 | 902.79 | 911.00 | 730.28 | 172,917 |
| 2021-11-22 | 915.00 | 920.00 | 907.68 | 918.00 | 735.89 | 128,538 |
| 2021-11-19 | 914.00 | 919.00 | 910.00 | 912.00 | 731.08 | 71,402 |
| 2021-11-18 | 913.00 | 921.00 | 912.00 | 916.00 | 734.29 | 114,796 |
| 2021-11-17 | 917.00 | 920.60 | 911.00 | 911.00 | 730.28 | 83,853 |
| 2021-11-16 | 923.00 | 926.00 | 916.75 | 921.00 | 738.30 | 96,350 |
| 2021-11-15 | 925.00 | 925.12 | 918.00 | 924.00 | 740.70 | 105,781 |
| 2021-11-12 | 922.00 | 924.00 | 918.00 | 918.00 | 735.89 | 90,447 |
| 2021-11-11 | 920.00 | 929.00 | 917.00 | 927.00 | 743.11 | 104,358 |
| 2021-11-10 | 909.00 | 921.00 | 909.00 | 913.00 | 731.88 | 100,666 |
| 2021-11-09 | 916.00 | 919.00 | 905.00 | 905.00 | 725.47 | 127,214 |
| 2021-11-08 | 922.00 | 924.00 | 914.00 | 914.00 | 732.68 | 159,500 |
| 2021-11-05 | 914.00 | 929.00 | 912.75 | 920.00 | 737.49 | 127,575 |
| 2021-11-04 | 911.00 | 922.00 | 906.60 | 915.00 | 733.49 | 147,222 |
| 2021-11-03 | 908.00 | 909.00 | 901.00 | 908.00 | 727.87 | 163,772 |
| 2021-11-02 | 908.00 | 910.50 | 901.50 | 905.00 | 725.47 | 135,971 |
| 2021-11-01 | 901.00 | 912.00 | 890.11 | 906.00 | 726.27 | 202,145 |
| 2021-10-29 | 897.00 | 901.00 | 890.11 | 896.00 | 718.25 | 69,973 |
| 2021-10-28 | 895.00 | 901.00 | 889.61 | 895.00 | 717.45 | 134,807 |
| 2021-10-27 | 896.00 | 902.00 | 891.00 | 900.00 | 721.46 | 130,839 |
| 2021-10-26 | 890.00 | 900.00 | 885.54 | 900.00 | 721.46 | 118,364 |
| 2021-10-25 | 886.00 | 895.83 | 883.00 | 891.00 | 714.25 | 230,757 |
| 2021-10-22 | 888.00 | 890.60 | 884.80 | 889.00 | 712.64 | 86,627 |
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.