Murray Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 933.00 | 944.00 | 926.00 | 926.00 | 905.38 | 800,375 |
| 2026-04-28 | 938.00 | 946.16 | 933.19 | 935.00 | 914.18 | 179,704 |
| 2026-04-27 | 950.00 | 950.00 | 938.36 | 942.00 | 921.02 | 229,364 |
| 2026-04-24 | 953.00 | 959.00 | 940.00 | 945.00 | 923.96 | 207,316 |
| 2026-04-23 | 950.00 | 957.00 | 946.00 | 948.00 | 926.89 | 224,319 |
| 2026-04-22 | 960.00 | 960.00 | 951.00 | 953.00 | 931.78 | 196,016 |
| 2026-04-21 | 961.00 | 965.00 | 952.00 | 954.00 | 932.76 | 464,395 |
| 2026-04-20 | 956.00 | 962.00 | 955.00 | 960.00 | 938.62 | 212,832 |
| 2026-04-17 | 951.00 | 969.00 | 950.00 | 968.00 | 946.45 | 628,175 |
| 2026-04-16 | 953.00 | 960.00 | 948.00 | 951.00 | 929.82 | 302,929 |
| 2026-04-15 | 950.00 | 959.00 | 948.00 | 949.00 | 927.87 | 214,347 |
| 2026-04-14 | 947.00 | 953.00 | 930.00 | 949.00 | 927.87 | 488,294 |
| 2026-04-13 | 940.00 | 949.00 | 936.00 | 936.00 | 915.16 | 380,827 |
| 2026-04-10 | 938.00 | 953.00 | 938.00 | 946.00 | 924.94 | 230,888 |
| 2026-04-09 | 941.00 | 950.00 | 935.00 | 938.00 | 917.11 | 124,779 |
| 2026-04-08 | 937.00 | 948.00 | 935.00 | 944.00 | 922.98 | 305,534 |
| 2026-04-07 | 908.00 | 920.00 | 907.00 | 911.00 | 890.71 | 296,677 |
| 2026-04-02 | 892.00 | 914.00 | 875.00 | 907.00 | 886.80 | 478,505 |
| 2026-04-01 | 900.00 | 904.00 | 889.00 | 895.00 | 875.07 | 239,647 |
| 2026-03-31 | 877.00 | 889.00 | 875.00 | 883.00 | 863.34 | 446,835 |
| 2026-03-30 | 874.00 | 882.00 | 871.00 | 877.00 | 857.47 | 619,584 |
| 2026-03-27 | 883.00 | 890.00 | 872.26 | 877.00 | 857.47 | 383,446 |
| 2026-03-26 | 885.00 | 889.00 | 877.72 | 883.00 | 863.34 | 194,643 |
| 2026-03-25 | 888.00 | 890.00 | 881.00 | 885.00 | 865.29 | 155,334 |
| 2026-03-24 | 874.00 | 880.00 | 868.00 | 874.00 | 854.54 | 302,641 |
| 2026-03-23 | 865.00 | 892.00 | 854.66 | 874.00 | 854.54 | 352,884 |
| 2026-03-20 | 886.00 | 893.00 | 873.00 | 879.00 | 859.43 | 565,928 |
| 2026-03-19 | 894.00 | 902.00 | 881.00 | 885.00 | 865.29 | 342,941 |
| 2026-03-18 | 916.00 | 921.86 | 903.00 | 906.00 | 885.83 | 155,497 |
| 2026-03-17 | 904.00 | 919.00 | 904.00 | 914.00 | 893.65 | 175,285 |
| 2026-03-16 | 908.00 | 916.00 | 897.04 | 904.00 | 883.87 | 150,620 |
| 2026-03-13 | 907.00 | 920.00 | 899.00 | 907.00 | 886.80 | 250,531 |
| 2026-03-12 | 915.00 | 924.00 | 910.00 | 910.00 | 889.74 | 139,205 |
| 2026-03-11 | 921.00 | 927.00 | 916.00 | 923.00 | 902.45 | 88,821 |
| 2026-03-10 | 935.00 | 938.97 | 922.00 | 927.00 | 906.36 | 153,614 |
| 2026-03-09 | 914.00 | 918.00 | 900.00 | 913.00 | 892.67 | 142,927 |
| 2026-03-06 | 941.00 | 951.00 | 925.00 | 925.00 | 904.40 | 667,027 |
| 2026-03-05 | 940.00 | 948.00 | 924.00 | 936.00 | 915.16 | 240,259 |
| 2026-03-04 | 946.00 | 948.00 | 935.00 | 940.00 | 919.07 | 162,493 |
| 2026-03-03 | 962.00 | 964.00 | 931.52 | 936.00 | 915.16 | 330,571 |
| 2026-03-02 | 974.00 | 974.00 | 967.00 | 967.00 | 945.47 | 356,184 |
| 2026-02-27 | 978.00 | 989.00 | 972.00 | 989.00 | 966.98 | 152,417 |
| 2026-02-26 | 972.00 | 977.00 | 970.00 | 973.00 | 951.33 | 92,912 |
| 2026-02-25 | 967.00 | 973.15 | 962.00 | 970.00 | 948.40 | 255,301 |
| 2026-02-24 | 961.00 | 967.00 | 957.00 | 962.00 | 940.58 | 141,376 |
| 2026-02-23 | 958.00 | 961.00 | 954.00 | 960.00 | 938.62 | 157,646 |
| 2026-02-20 | 950.00 | 963.00 | 950.00 | 963.00 | 941.56 | 415,080 |
| 2026-02-19 | 947.00 | 955.00 | 944.00 | 954.00 | 932.76 | 345,894 |
| 2026-02-18 | 938.00 | 952.00 | 937.00 | 952.00 | 930.80 | 266,442 |
| 2026-02-17 | 933.00 | 943.00 | 929.00 | 943.00 | 922.00 | 116,899 |
| 2026-02-16 | 934.00 | 941.00 | 930.48 | 936.00 | 915.16 | 205,536 |
| 2026-02-13 | 921.00 | 933.00 | 921.00 | 932.00 | 911.25 | 312,998 |
| 2026-02-12 | 933.00 | 940.00 | 925.00 | 927.00 | 906.36 | 295,836 |
| 2026-02-11 | 936.00 | 942.00 | 931.00 | 939.00 | 908.80 | 180,740 |
| 2026-02-10 | 932.00 | 936.00 | 922.00 | 932.00 | 902.03 | 236,240 |
| 2026-02-09 | 938.00 | 942.00 | 927.23 | 929.00 | 899.12 | 121,178 |
| 2026-02-06 | 936.00 | 939.00 | 925.75 | 936.00 | 905.90 | 126,576 |
| 2026-02-05 | 928.00 | 936.00 | 926.00 | 930.00 | 900.09 | 145,445 |
| 2026-02-04 | 923.00 | 937.00 | 920.71 | 933.00 | 903.00 | 234,857 |
| 2026-02-03 | 934.00 | 936.41 | 919.20 | 922.00 | 892.35 | 206,960 |
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.